Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcb Bancorp Inc (NQ: BCBP )

10.55 +0.16 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2010 4.846 4.872 4.872 4.872 387 +0.18(+3.74%)
Feb 23, 2010 5.037 5.037 4.696 4.696 1,563 -0.10(-2.05%)
Feb 22, 2010 4.541 4.902 4.490 4.794 4,997 +0.20(+4.26%)
Feb 19, 2010 4.598 4.603 4.598 4.598 842 +0.01(+0.11%)
Feb 17, 2010 5.078 4.593 4.593 4.593 1,937 -0.46(-9.11%)
Feb 16, 2010 4.841 5.053 4.841 5.053 3,519 +0.46(+10.02%)
Feb 11, 2010 4.902 4.593 4.593 4.593 387 -0.26(-5.32%)
Feb 10, 2010 4.608 4.954 4.552 4.851 4,460 +0.11(+2.40%)
Feb 08, 2010 4.964 4.737 4.737 4.737 387 -0.15(-3.02%)
Feb 05, 2010 5.439 5.439 4.577 4.885 3,447 +0.06(+1.24%)
Feb 04, 2010 4.982 4.982 4.825 4.825 387 +0.18(+3.77%)
Feb 03, 2010 4.650 4.650 4.650 4.650 193 -0.33(-6.69%)
Feb 02, 2010 4.477 4.983 4.477 4.983 387 +0.11(+2.29%)
Feb 01, 2010 5.031 5.031 4.872 4.872 2,712 -0.04(-0.80%)
Jan 28, 2010 4.911 4.911 4.911 4.911 0 +0.46(+10.27%)
Jan 26, 2010 4.454 4.454 4.454 4.454 0 -0.25(-5.41%)
Jan 21, 2010 4.708 4.708 4.708 4.708 196 +0.25(+5.71%)
Jan 15, 2010 4.606 4.454 4.454 4.454 2,554 -0.18(-3.85%)
Jan 13, 2010 4.581 4.632 4.632 4.632 1,571 -0.18(-3.68%)
Jan 12, 2010 4.833 4.833 4.809 4.809 392 -0.03(-0.55%)
Jan 11, 2010 5.034 5.034 4.835 4.835 6,206 +0.25(+5.56%)
Jan 05, 2010 4.601 4.581 4.581 4.581 785 -0.03(-0.55%)
Jan 04, 2010 4.588 4.606 4.581 4.606 801 +0.02(+0.44%)
Dec 31, 2009 4.708 4.586 4.586 4.586 6,680 -0.23(-4.86%)
Dec 30, 2009 4.886 4.886 4.820 4.820 888 +0.37(+8.23%)
Dec 29, 2009 4.708 4.708 4.454 4.454 1,571 -0.29(-6.02%)
Dec 28, 2009 4.683 4.820 4.683 4.739 3,536 +0.06(+1.20%)
Dec 22, 2009 4.530 4.683 4.683 4.683 1,571 +0.15(+3.37%)
Dec 21, 2009 4.530 4.530 4.530 4.530 589 -0.03(-0.56%)
Dec 17, 2009 4.525 4.555 4.555 4.555 2,554 +0.07(+1.47%)
Dec 16, 2009 4.489 4.489 4.489 4.489 1,178 -0.01(-0.11%)
Dec 15, 2009 4.342 4.520 4.219 4.494 2,558 +0.17(+3.88%)
Dec 14, 2009 4.219 4.326 4.219 4.326 2,239 +0.08(+1.80%)
Dec 11, 2009 4.540 4.540 4.235 4.250 2,750 -0.26(-5.86%)
Dec 10, 2009 4.530 4.581 4.515 4.515 9,340 -0.03(-0.56%)
Dec 09, 2009 4.474 4.540 4.227 4.540 11,395 -0.01(-0.22%)
Dec 08, 2009 4.428 4.581 4.352 4.550 10,719 +0.08(+1.71%)
Dec 07, 2009 4.255 4.474 4.255 4.474 3,715 +0.30(+7.20%)
Dec 04, 2009 4.225 4.230 4.174 4.174 7,188 +0.05(+1.23%)
Dec 02, 2009 4.230 4.123 4.123 4.123 8,055 -0.25(-5.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.