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 (%)
Mar 31, 2021 12.26 12.45 11.85 11.91 147,803 -0.39(-3.16%)
Mar 30, 2021 11.92 12.42 11.79 12.30 79,309 +0.52(+4.40%)
Mar 29, 2021 11.68 11.91 11.50 11.78 81,604 -0.19(-1.59%)
Mar 26, 2021 12.01 12.29 11.62 11.97 89,894 +0.10(+0.80%)
Mar 25, 2021 11.71 11.96 11.47 11.88 79,307 +0.22(+1.93%)
Mar 24, 2021 12.46 12.73 11.57 11.65 163,833 -0.60(-4.93%)
Mar 23, 2021 13.47 13.47 12.25 12.26 73,210 -0.98(-7.37%)
Mar 22, 2021 12.63 13.32 12.63 13.23 200,349 +0.77(+6.16%)
Mar 19, 2021 12.49 12.81 12.26 12.47 210,834 +0.03(+0.21%)
Mar 18, 2021 12.41 12.70 12.34 12.44 58,647 +0.09(+0.77%)
Mar 17, 2021 12.58 12.58 12.12 12.34 44,830 +0.02(+0.14%)
Mar 16, 2021 12.40 12.40 12.17 12.33 64,829 +0.03(+0.21%)
Mar 15, 2021 13.30 13.47 12.17 12.30 204,377 -1.31(-9.64%)
Mar 12, 2021 13.68 13.80 13.29 13.61 68,926 +0.06(+0.45%)
Mar 11, 2021 13.39 13.55 13.25 13.55 87,774 +0.10(+0.77%)
Mar 10, 2021 12.97 13.54 12.86 13.45 52,232 +0.35(+2.70%)
Mar 09, 2021 13.60 13.62 12.82 13.10 128,675 -0.60(-4.35%)
Mar 08, 2021 13.16 13.94 13.12 13.69 214,559 +0.85(+6.59%)
Mar 05, 2021 12.92 12.92 12.43 12.84 88,504 +0.69(+5.68%)
Mar 04, 2021 12.34 12.78 12.02 12.15 99,476 -0.21(-1.68%)
Mar 03, 2021 12.28 12.52 12.15 12.36 117,933 +0.41(+3.39%)
Mar 02, 2021 12.20 12.20 11.81 11.96 72,217 -0.24(-1.98%)
Mar 01, 2021 11.84 12.34 11.84 12.20 96,795 +0.78(+6.80%)
Feb 26, 2021 11.55 11.84 11.41 11.42 45,178 -0.19(-1.64%)
Feb 25, 2021 12.24 12.29 11.61 11.61 68,741 -0.58(-4.75%)
Feb 24, 2021 11.39 12.21 11.39 12.19 85,992 +0.82(+7.21%)
Feb 23, 2021 11.50 11.73 11.24 11.37 57,702 +0.05(+0.46%)
Feb 22, 2021 11.39 11.42 11.25 11.32 47,492 +0.05(+0.46%)
Feb 19, 2021 11.08 11.34 11.05 11.27 30,582 +0.21(+1.87%)
Feb 18, 2021 11.33 11.35 11.06 11.06 41,966 -0.28(-2.44%)
Feb 17, 2021 11.65 11.65 11.31 11.33 35,767 -0.02(-0.15%)
Feb 16, 2021 11.11 11.39 11.11 11.35 63,578 +0.25(+2.25%)
Feb 12, 2021 10.98 11.22 10.95 11.10 75,182 +0.09(+0.86%)
Feb 11, 2021 11.22 11.22 10.89 11.01 37,116 -0.12(-1.09%)
Feb 10, 2021 11.30 11.30 11.09 11.13 43,770 -0.09(-0.77%)
Feb 09, 2021 11.10 11.26 11.01 11.21 40,122 -0.01(-0.08%)
Feb 08, 2021 11.00 11.34 10.86 11.22 66,364 +0.39(+3.59%)
Feb 05, 2021 10.79 10.88 10.62 10.83 65,798 +0.06(+0.56%)
Feb 04, 2021 10.31 10.77 10.31 10.77 49,745 +0.48(+4.70%)
Feb 03, 2021 10.15 10.42 10.09 10.29 79,241 +0.13(+1.27%)
Feb 02, 2021 10.05 10.28 9.798 10.16 48,596 +0.05(+0.51%)
Feb 01, 2021 9.716 10.37 9.689 10.11 105,403 +0.32(+3.22%)
Jan 29, 2021 9.597 9.861 9.383 9.793 68,226 +0.38(+3.99%)
Jan 28, 2021 9.435 9.494 9.383 9.418 39,902 -0.02(-0.18%)
Jan 27, 2021 9.801 9.938 9.400 9.435 55,048 -0.43(-4.33%)
Jan 26, 2021 10.27 10.27 9.861 9.861 42,072 -0.29(-2.86%)
Jan 25, 2021 10.31 10.32 10.01 10.15 37,988 -0.16(-1.57%)
Jan 22, 2021 10.12 10.40 10.02 10.31 47,477 +0.17(+1.68%)
Jan 21, 2021 10.13 10.33 9.888 10.14 71,634 -0.06(-0.59%)
Jan 20, 2021 10.25 10.27 9.946 10.20 30,367 -0.09(-0.83%)
Jan 19, 2021 10.41 10.53 10.20 10.29 34,489 -0.14(-1.31%)
Jan 15, 2021 10.25 10.48 10.07 10.42 44,429 +0.00(+0.00%)
Jan 14, 2021 10.30 10.44 10.30 10.42 33,342 +0.13(+1.24%)
Jan 13, 2021 10.37 10.44 10.20 10.30 38,174 -0.15(-1.47%)
Jan 12, 2021 10.10 10.59 10.06 10.45 40,423 +0.32(+3.11%)
Jan 11, 2021 10.13 10.19 10.03 10.13 33,978 -0.03(-0.34%)
Jan 08, 2021 10.42 10.42 9.904 10.17 38,333 -0.16(-1.57%)
Jan 07, 2021 10.10 10.40 10.07 10.33 47,210 +0.28(+2.80%)
Jan 06, 2021 9.793 10.43 9.699 10.05 112,986 +0.46(+4.80%)
Jan 05, 2021 9.503 9.750 9.503 9.588 30,643 +0.12(+1.26%)
Jan 04, 2021 9.486 9.665 9.443 9.469 42,036 +0.03(+0.27%)
Dec 31, 2020 9.443 9.443 9.443 17,949 +0.01(+0.09%)
Dec 30, 2020 9.349 9.469 9.298 9.435 17,949 +0.16(+1.75%)
Dec 29, 2020 9.238 9.400 9.221 9.273 41,737 +0.00(+0.00%)
Dec 28, 2020 9.281 9.383 9.170 9.273 30,437 +0.10(+1.12%)
Dec 24, 2020 9.221 9.221 8.982 9.170 18,404 -0.04(-0.46%)
Dec 23, 2020 9.170 9.264 9.127 9.213 33,267 +0.15(+1.69%)
Dec 22, 2020 9.375 9.375 8.940 9.059 34,169 -0.23(-2.48%)
Dec 21, 2020 9.093 9.298 8.966 9.290 32,908 +0.15(+1.68%)
Dec 18, 2020 9.742 9.810 9.089 9.136 131,764 -0.55(-5.64%)
Dec 17, 2020 9.588 9.682 9.562 9.682 17,816 +0.06(+0.62%)
Dec 16, 2020 9.588 9.716 9.558 9.622 29,918 +0.06(+0.62%)
Dec 15, 2020 9.375 9.725 9.375 9.563 36,681 +0.15(+1.54%)
Dec 14, 2020 9.597 9.810 9.418 9.418 48,056 -0.05(-0.54%)
Dec 11, 2020 9.511 9.588 9.349 9.469 20,749 -0.07(-0.72%)
Dec 10, 2020 9.469 9.554 9.383 9.537 25,337 +0.07(+0.72%)
Dec 09, 2020 9.298 9.511 9.298 9.469 31,439 +0.19(+2.02%)
Dec 08, 2020 9.051 9.298 9.051 9.281 37,680 +0.13(+1.40%)
Dec 07, 2020 9.025 9.213 8.846 9.153 24,270 -0.08(-0.83%)
Dec 04, 2020 8.880 9.230 8.880 9.230 34,699 +0.35(+3.94%)
Dec 03, 2020 9.000 9.102 8.829 8.880 18,736 -0.20(-2.25%)
Dec 02, 2020 8.803 9.119 8.803 9.085 20,136 +0.21(+2.40%)
Dec 01, 2020 8.880 9.029 8.735 8.872 35,527 +0.20(+2.26%)
Nov 30, 2020 9.076 9.162 8.658 8.675 32,425 -0.49(-5.40%)
Nov 27, 2020 9.102 9.170 8.880 9.170 19,459 -0.09(-0.92%)
Nov 25, 2020 9.383 9.383 9.119 9.255 37,630 -0.15(-1.54%)
Nov 24, 2020 8.931 9.435 8.931 9.400 47,450 +0.47(+5.25%)
Nov 23, 2020 8.829 8.991 8.786 8.931 44,423 +0.15(+1.65%)
Nov 20, 2020 8.812 9.068 8.735 8.786 39,974 -0.11(-1.25%)
Nov 19, 2020 9.055 9.055 8.820 8.897 31,772 -0.06(-0.67%)
Nov 18, 2020 9.170 9.298 8.880 8.957 42,274 -0.14(-1.50%)
Nov 17, 2020 8.965 9.153 8.936 9.093 20,172 -0.03(-0.37%)
Nov 16, 2020 8.940 9.349 8.906 9.127 80,769 +0.24(+2.69%)
Nov 13, 2020 8.744 8.982 8.714 8.889 26,610 +0.25(+2.86%)
Nov 12, 2020 8.820 8.880 8.462 8.641 17,013 -0.26(-2.97%)
Nov 11, 2020 8.863 8.906 8.624 8.906 27,518 +0.00(+0.00%)
Nov 10, 2020 8.419 9.085 8.227 8.906 58,718 +0.59(+7.08%)
Nov 09, 2020 8.019 8.837 8.019 8.317 99,888 +0.41(+5.18%)
Nov 06, 2020 8.274 8.292 7.899 7.908 36,809 -0.39(-4.73%)
Nov 05, 2020 8.095 8.462 8.065 8.300 40,043 +0.20(+2.42%)
Nov 04, 2020 7.910 8.112 7.784 8.104 32,957 +0.12(+1.47%)
Nov 03, 2020 7.776 8.028 7.700 7.986 76,502 +0.28(+3.60%)
Nov 02, 2020 7.700 7.780 7.625 7.709 33,788 +0.07(+0.88%)
Oct 30, 2020 7.826 7.860 7.625 7.641 48,533 -0.27(-3.40%)
Oct 29, 2020 7.936 7.962 7.742 7.910 25,594 -0.08(-0.95%)
Oct 28, 2020 8.037 8.188 7.927 7.986 48,027 -0.18(-2.26%)
Oct 27, 2020 8.104 8.202 8.037 8.171 38,772 +0.03(+0.41%)
Oct 26, 2020 8.180 8.247 8.070 8.137 62,046 -0.11(-1.33%)
Oct 23, 2020 7.692 8.247 7.684 8.247 68,994 +0.62(+8.16%)
Oct 22, 2020 7.339 7.658 7.242 7.625 56,341 +0.29(+4.01%)
Oct 21, 2020 7.213 7.339 7.112 7.330 17,122 +0.17(+2.35%)
Oct 20, 2020 7.179 7.179 7.070 7.162 11,532 +0.01(+0.12%)
Oct 19, 2020 7.423 7.423 7.095 7.154 24,586 -0.21(-2.85%)
Oct 16, 2020 7.146 7.364 7.146 7.364 36,876 +0.35(+5.04%)
Oct 15, 2020 6.801 7.019 6.776 7.011 17,475 +0.20(+2.96%)
Oct 14, 2020 6.843 6.843 6.725 6.809 21,475 +0.02(+0.25%)
Oct 13, 2020 6.902 6.927 6.767 6.792 21,903 -0.16(-2.30%)
Oct 12, 2020 7.028 7.078 6.919 6.952 22,943 -0.08(-1.19%)
Oct 09, 2020 7.196 7.196 6.902 7.036 17,724 -0.08(-1.06%)
Oct 08, 2020 7.179 7.179 6.986 7.112 18,780 +0.02(+0.24%)
Oct 07, 2020 6.994 7.112 6.919 7.095 35,925 +0.21(+3.05%)
Oct 06, 2020 7.230 7.381 6.860 6.885 53,432 -0.30(-4.21%)
Oct 05, 2020 6.868 7.230 6.811 7.188 45,384 +0.42(+6.21%)
Oct 02, 2020 6.599 6.834 6.582 6.767 24,623 +0.09(+1.39%)
Oct 01, 2020 6.725 6.734 6.570 6.675 32,541 -0.05(-0.75%)
Sep 30, 2020 6.767 6.851 6.624 6.725 21,189 -0.02(-0.25%)
Sep 29, 2020 6.919 6.927 6.624 6.742 30,386 -0.17(-2.43%)
Sep 28, 2020 6.675 6.961 6.666 6.910 37,409 +0.25(+3.79%)
Sep 25, 2020 6.616 6.708 6.599 6.658 27,121 +0.05(+0.76%)
Sep 24, 2020 6.633 6.750 6.498 6.607 45,015 +0.00(+0.00%)
Sep 23, 2020 6.658 6.750 6.557 6.607 64,041 -0.03(-0.51%)
Sep 22, 2020 6.860 6.910 6.633 6.641 37,152 -0.23(-3.30%)
Sep 21, 2020 6.792 6.910 6.792 6.868 80,597 -0.03(-0.37%)
Sep 18, 2020 6.927 7.011 6.834 6.893 82,674 +0.01(+0.12%)
Sep 17, 2020 6.826 6.910 6.809 6.885 24,035 +0.07(+0.99%)
Sep 16, 2020 6.826 6.851 6.767 6.818 24,084 +0.05(+0.75%)
Sep 15, 2020 6.944 6.952 6.750 6.767 30,368 -0.14(-2.07%)
Sep 14, 2020 6.792 6.927 6.792 6.910 24,538 +0.13(+1.86%)
Sep 11, 2020 6.919 6.935 6.776 6.784 25,932 -0.12(-1.71%)
Sep 10, 2020 6.860 6.919 6.851 6.902 25,049 +0.05(+0.74%)
Sep 09, 2020 6.801 6.868 6.767 6.851 29,353 +0.06(+0.87%)
Sep 08, 2020 6.750 6.927 6.742 6.792 30,904 -0.06(-0.86%)
Sep 04, 2020 6.860 6.935 6.784 6.851 29,025 +0.06(+0.87%)
Sep 03, 2020 6.776 6.864 6.734 6.792 37,989 +0.02(+0.25%)
Sep 02, 2020 6.801 6.961 6.767 6.776 28,902 -0.03(-0.37%)
Sep 01, 2020 6.809 6.910 6.767 6.801 39,979 -0.05(-0.68%)
Aug 31, 2020 6.818 6.927 6.784 6.847 47,890 -0.00(-0.06%)
Aug 28, 2020 6.818 6.868 6.776 6.851 43,537 +0.05(+0.74%)
Aug 27, 2020 6.851 6.927 6.801 6.801 27,338 +0.01(+0.12%)
Aug 26, 2020 6.801 6.851 6.776 6.792 39,944 -0.03(-0.37%)
Aug 25, 2020 6.944 6.944 6.792 6.818 27,691 -0.12(-1.70%)
Aug 24, 2020 6.809 7.129 6.809 6.935 44,428 +0.13(+1.98%)
Aug 21, 2020 6.910 7.110 6.792 6.801 49,604 -0.08(-1.22%)
Aug 20, 2020 6.961 6.998 6.868 6.885 49,432 -0.13(-1.80%)
Aug 19, 2020 6.910 7.179 6.910 7.011 24,772 +0.07(+0.97%)
Aug 18, 2020 7.230 7.230 6.919 6.944 31,003 -0.32(-4.40%)
Aug 17, 2020 7.272 7.322 7.146 7.263 22,087 -0.01(-0.12%)
Aug 14, 2020 7.179 7.356 7.179 7.272 12,371 +0.03(+0.35%)
Aug 13, 2020 7.406 7.406 7.230 7.246 28,112 -0.21(-2.82%)
Aug 12, 2020 7.557 7.574 7.364 7.457 27,765 +0.01(+0.11%)
Aug 11, 2020 7.440 7.650 7.398 7.448 74,824 +0.11(+1.49%)
Aug 10, 2020 7.255 7.499 7.255 7.339 52,311 +0.08(+1.16%)
Aug 07, 2020 6.902 7.272 6.892 7.255 33,545 +0.34(+4.99%)
Aug 06, 2020 7.028 7.028 6.809 6.910 38,975 -0.03(-0.36%)
Aug 05, 2020 6.803 6.935 6.737 6.935 49,092 +0.15(+2.19%)
Aug 04, 2020 6.762 6.787 6.663 6.787 38,602 +0.06(+0.86%)
Aug 03, 2020 6.671 6.753 6.654 6.729 66,084 +0.07(+1.12%)
Jul 31, 2020 6.621 6.687 6.506 6.654 89,158 +0.01(+0.12%)
Jul 30, 2020 6.795 6.868 6.613 6.646 94,346 -0.27(-3.94%)
Jul 29, 2020 6.877 7.076 6.795 6.919 40,307 +0.11(+1.58%)
Jul 28, 2020 7.109 7.192 6.811 6.811 38,045 -0.26(-3.74%)
Jul 27, 2020 7.307 7.307 7.059 7.076 20,997 -0.26(-3.49%)
Jul 24, 2020 7.415 7.440 7.291 7.332 21,170 -0.07(-1.00%)
Jul 23, 2020 7.274 7.440 7.274 7.407 15,829 +0.08(+1.13%)
Jul 22, 2020 7.357 7.435 7.291 7.324 61,597 -0.13(-1.77%)
Jul 21, 2020 7.175 7.473 7.175 7.456 25,217 +0.28(+3.92%)
Jul 20, 2020 7.249 7.262 7.051 7.175 30,941 -0.10(-1.36%)
Jul 17, 2020 7.266 7.373 7.258 7.274 43,187 -0.02(-0.34%)
Jul 16, 2020 7.373 7.431 7.241 7.299 29,677 -0.13(-1.78%)
Jul 15, 2020 7.440 7.588 7.216 7.431 82,711 +0.19(+2.63%)
Jul 14, 2020 7.233 7.373 7.101 7.241 27,253 +0.04(+0.57%)
Jul 13, 2020 7.167 7.365 7.026 7.200 46,853 +0.11(+1.52%)
Jul 10, 2020 7.043 7.117 6.886 7.092 48,268 +0.12(+1.66%)
Jul 09, 2020 7.092 7.431 6.927 6.977 105,783 -0.18(-2.54%)
Jul 08, 2020 6.952 7.159 6.770 7.159 76,902 +0.24(+3.46%)
Jul 07, 2020 7.150 7.159 6.911 6.919 37,226 -0.26(-3.68%)
Jul 06, 2020 7.340 7.440 7.084 7.183 48,011 -0.01(-0.11%)
Jul 02, 2020 7.539 7.572 7.150 7.192 43,429 -0.12(-1.70%)
Jul 01, 2020 7.655 7.655 7.316 7.316 26,999 -0.36(-4.63%)
Jun 30, 2020 7.514 7.803 7.514 7.671 37,956 +0.11(+1.42%)
Jun 29, 2020 7.373 7.613 7.316 7.564 67,612 +0.29(+3.98%)
Jun 26, 2020 7.473 7.473 7.167 7.274 139,846 -0.31(-4.14%)
Jun 25, 2020 7.208 7.638 7.208 7.588 86,722 +0.36(+4.91%)
Jun 24, 2020 7.316 7.365 7.196 7.233 73,501 -0.14(-1.91%)
Jun 23, 2020 7.489 7.522 7.332 7.373 31,091 -0.02(-0.34%)
Jun 22, 2020 7.324 7.489 7.245 7.398 32,602 -0.03(-0.44%)
Jun 19, 2020 7.564 7.564 7.233 7.431 113,957 -0.02(-0.33%)
Jun 18, 2020 7.440 7.688 7.431 7.456 50,722 -0.01(-0.11%)
Jun 17, 2020 8.068 8.068 7.464 7.464 45,054 -0.60(-7.38%)
Jun 16, 2020 7.969 8.105 7.820 8.060 100,468 +0.36(+4.61%)
Jun 15, 2020 7.390 7.828 7.365 7.704 59,060 +0.17(+2.19%)
Jun 12, 2020 7.729 7.729 7.307 7.539 94,602 +0.15(+2.01%)
Jun 11, 2020 7.688 7.745 7.249 7.390 103,055 -0.54(-6.78%)
Jun 10, 2020 8.200 8.200 7.927 7.927 78,637 -0.33(-4.00%)
Jun 09, 2020 8.217 8.407 8.051 8.258 46,768 -0.17(-1.96%)
Jun 08, 2020 8.556 8.556 8.349 8.423 104,081 -0.09(-1.07%)
Jun 05, 2020 8.415 8.646 8.217 8.514 90,972 +0.46(+5.75%)
Jun 04, 2020 8.109 8.283 7.985 8.051 68,429 -0.16(-1.91%)
Jun 03, 2020 8.035 8.382 8.035 8.208 56,595 +0.35(+4.42%)
Jun 02, 2020 7.779 8.010 7.605 7.861 63,229 +0.19(+2.48%)
Jun 01, 2020 7.944 7.944 7.655 7.671 58,333 -0.26(-3.23%)
May 29, 2020 7.836 8.084 7.745 7.927 64,842 -0.07(-0.83%)
May 28, 2020 8.390 8.390 7.985 7.993 64,485 -0.37(-4.45%)
May 27, 2020 8.101 8.390 7.911 8.365 112,918 +0.43(+5.42%)
May 26, 2020 8.051 8.067 7.845 7.936 105,467 +0.22(+2.89%)
May 22, 2020 8.002 8.002 7.456 7.712 96,537 -0.21(-2.71%)
May 21, 2020 7.779 8.002 7.779 7.927 97,997 +0.07(+0.95%)
May 20, 2020 7.754 7.969 7.721 7.853 87,795 +0.28(+3.71%)
May 19, 2020 7.936 7.944 7.539 7.572 73,746 -0.48(-5.95%)
May 18, 2020 7.497 8.051 7.497 8.051 74,625 +0.76(+10.43%)
May 15, 2020 7.192 7.299 7.092 7.291 32,663 +0.08(+1.15%)
May 14, 2020 7.076 7.291 6.894 7.208 76,039 -0.02(-0.23%)
May 13, 2020 7.283 7.349 7.059 7.225 119,732 -0.08(-1.13%)
May 12, 2020 7.688 7.688 7.299 7.307 76,552 -0.38(-4.95%)
May 11, 2020 7.878 7.985 7.663 7.688 122,001 -0.28(-3.53%)
May 08, 2020 7.828 8.060 7.828 7.969 94,239 +0.34(+4.44%)
May 07, 2020 7.663 7.886 7.555 7.630 93,462 +0.09(+1.21%)
May 06, 2020 7.881 7.897 7.531 7.539 107,629 -0.33(-4.24%)
May 05, 2020 8.149 8.540 7.864 7.873 107,934 -0.18(-2.22%)
May 04, 2020 7.946 8.158 7.881 8.052 104,534 -0.01(-0.10%)
May 01, 2020 8.084 8.231 7.946 8.060 135,605 -0.18(-2.17%)
Apr 30, 2020 8.499 8.508 8.068 8.239 126,237 -0.52(-5.95%)
Apr 29, 2020 8.499 8.980 8.353 8.760 100,645 +0.49(+5.91%)
Apr 28, 2020 8.263 8.451 8.011 8.271 110,313 +0.09(+1.09%)
Apr 27, 2020 7.685 8.361 7.677 8.182 115,255 +0.54(+7.03%)
Apr 24, 2020 7.661 7.799 7.604 7.645 46,430 -0.03(-0.42%)
Apr 23, 2020 7.775 7.962 7.620 7.677 71,147 -0.11(-1.36%)
Apr 22, 2020 7.905 7.962 7.718 7.783 78,894 -0.02(-0.21%)
Apr 21, 2020 7.579 8.011 7.522 7.799 95,108 +0.06(+0.74%)
Apr 20, 2020 8.101 8.257 7.653 7.742 76,118 -0.37(-4.52%)
Apr 17, 2020 7.710 8.345 7.710 8.109 106,863 +0.53(+6.98%)
Apr 16, 2020 7.767 7.816 7.368 7.579 103,639 -0.19(-2.41%)
Apr 15, 2020 8.353 8.361 7.693 7.767 145,191 -0.81(-9.44%)
Apr 14, 2020 9.525 9.525 8.565 8.577 105,049 -0.48(-5.35%)
Apr 13, 2020 8.947 9.387 8.353 9.061 307,332 +0.27(+3.06%)
Apr 09, 2020 8.345 8.793 8.345 8.793 69,399 +0.54(+6.51%)
Apr 08, 2020 8.003 8.499 8.003 8.255 64,147 +0.32(+4.00%)
Apr 07, 2020 8.304 8.548 7.909 7.938 54,445 -0.29(-3.56%)
Apr 06, 2020 8.345 8.418 8.141 8.231 73,988 +0.20(+2.54%)
Apr 03, 2020 8.052 8.280 7.987 8.027 67,188 -0.06(-0.70%)
Apr 02, 2020 8.044 8.369 7.962 8.084 71,681 +0.04(+0.51%)
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.