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 UNCHANGED
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 28, 2013 5.834 5.845 5.798 5.798 6,742 -0.04(-0.71%)
Mar 27, 2013 5.857 5.863 5.839 5.839 4,526 -0.11(-1.81%)
Mar 26, 2013 5.905 5.947 5.863 5.947 4,033 +0.05(+0.81%)
Mar 25, 2013 5.899 5.899 5.887 5.899 670 -0.01(-0.10%)
Mar 21, 2013 5.875 5.905 5.905 5.905 2,347 +0.02(+0.41%)
Mar 20, 2013 6.096 6.096 5.881 5.881 3,688 -0.18(-2.95%)
Mar 19, 2013 6.060 6.060 6.060 6.060 335 +0.10(+1.60%)
Mar 18, 2013 5.863 5.965 5.863 5.965 4,317 +0.12(+2.04%)
Mar 15, 2013 5.941 5.941 5.845 5.845 8,221 -0.07(-1.11%)
Mar 14, 2013 5.911 5.935 5.905 5.911 5,844 +0.02(+0.41%)
Mar 13, 2013 5.917 5.917 5.887 5.887 1,173 +0.01(+0.15%)
Mar 12, 2013 5.869 5.935 5.869 5.878 1,282 -0.01(-0.25%)
Mar 11, 2013 5.832 5.905 5.832 5.893 3,981 -0.01(-0.10%)
Mar 08, 2013 5.899 5.953 5.899 5.899 11,316 +0.05(+0.82%)
Mar 07, 2013 5.929 5.929 5.845 5.851 502 -0.06(-1.04%)
Mar 06, 2013 5.857 5.929 5.857 5.913 2,137 +0.10(+1.67%)
Mar 05, 2013 5.899 5.899 5.816 5.816 1,780 -0.09(-1.51%)
Mar 04, 2013 5.923 5.923 5.899 5.905 1,217 +0.01(+0.10%)
Mar 01, 2013 5.899 5.923 5.720 5.899 4,231 +0.13(+2.28%)
Feb 28, 2013 5.756 5.768 5.756 5.768 2,556 -0.03(-0.51%)
Feb 27, 2013 5.816 5.875 5.798 5.798 3,690 -0.05(-0.82%)
Feb 26, 2013 5.792 5.857 5.750 5.845 3,597 -0.02(-0.31%)
Feb 25, 2013 5.947 6.001 5.863 5.863 4,233 -0.17(-2.87%)
Feb 22, 2013 5.869 6.036 5.792 6.036 5,904 +0.16(+2.64%)
Feb 20, 2013 5.881 5.881 5.881 5.881 0 -0.08(-1.40%)
Feb 19, 2013 6.102 6.102 5.786 5.965 10,637 +0.19(+3.31%)
Feb 13, 2013 5.893 5.774 5.774 5.774 3,688 +0.08(+1.36%)
Feb 12, 2013 5.732 5.875 5.696 5.696 4,358 -0.01(-0.21%)
Feb 11, 2013 5.720 5.720 5.708 5.708 335 -0.12(-2.05%)
Feb 08, 2013 5.965 5.965 5.816 5.828 1,341 -0.24(-3.93%)
Feb 07, 2013 5.822 6.072 5.822 6.066 6,416 +0.16(+2.73%)
Feb 06, 2013 5.708 5.905 5.708 5.905 8,110 +0.14(+2.48%)
Feb 04, 2013 5.797 5.815 5.738 5.762 8,580 +0.02(+0.41%)
Feb 01, 2013 5.797 5.809 5.632 5.738 15,108 +0.13(+2.31%)
Jan 31, 2013 5.709 5.962 5.609 5.609 57,845 -0.14(-2.46%)
Jan 30, 2013 5.750 5.780 5.750 5.750 5,261 -0.00(-0.02%)
Jan 29, 2013 5.674 5.751 5.674 5.751 14,427 +0.07(+1.16%)
Jan 28, 2013 5.544 5.685 5.538 5.685 1,193 +0.01(+0.10%)
Jan 25, 2013 5.703 5.715 5.668 5.679 1,699 -0.06(-1.13%)
Jan 24, 2013 5.615 5.744 5.520 5.744 23,309 +0.08(+1.35%)
Jan 23, 2013 5.547 5.791 5.547 5.668 18,327 -0.04(-0.72%)
Jan 22, 2013 5.650 5.744 5.650 5.709 1,912 +0.03(+0.52%)
Jan 18, 2013 5.379 5.697 5.373 5.679 13,218 +0.36(+6.78%)
Jan 17, 2013 5.202 5.319 5.179 5.319 30,146 +0.06(+1.21%)
Jan 16, 2013 5.243 5.344 5.220 5.255 26,339 -0.01(-0.22%)
Jan 15, 2013 5.430 5.456 5.155 5.267 30,455 -0.06(-1.11%)
Jan 14, 2013 5.473 5.473 5.255 5.326 17,031 -0.15(-2.69%)
Jan 11, 2013 5.503 5.531 5.426 5.473 6,466 -0.05(-0.85%)
Jan 10, 2013 5.544 5.556 5.408 5.520 41,243 -0.07(-1.26%)
Jan 09, 2013 5.422 5.591 5.422 5.591 495 +0.13(+2.37%)
Jan 08, 2013 5.473 5.685 5.420 5.461 38,819 -0.06(-1.17%)
Jan 07, 2013 5.550 5.550 5.526 5.526 1,709 -0.09(-1.57%)
Jan 04, 2013 5.644 5.721 5.562 5.615 12,556 -0.16(-2.85%)
Jan 03, 2013 5.644 5.827 5.626 5.780 13,931 +0.18(+3.26%)
Jan 02, 2013 5.679 5.703 5.479 5.597 27,870 +0.12(+2.15%)
Dec 31, 2012 5.361 5.485 5.361 5.479 848 +0.12(+2.31%)
Dec 28, 2012 5.585 5.621 5.355 5.355 5,641 -0.17(-3.09%)
Dec 27, 2012 5.479 5.532 5.420 5.526 15,186 +0.08(+1.41%)
Dec 26, 2012 5.420 5.473 5.355 5.450 37,828 +0.03(+0.54%)
Dec 24, 2012 5.297 5.420 5.273 5.420 5,799 +0.09(+1.77%)
Dec 21, 2012 5.167 5.332 5.132 5.326 36,206 +0.08(+1.46%)
Dec 20, 2012 5.285 5.297 5.214 5.249 19,889 +0.03(+0.56%)
Dec 19, 2012 5.273 5.273 5.220 5.220 4,073 -0.06(-1.12%)
Dec 18, 2012 5.296 5.302 5.214 5.279 31,954 +0.04(+0.79%)
Dec 17, 2012 5.243 5.243 5.185 5.238 19,291 -0.02(-0.45%)
Dec 14, 2012 5.302 5.302 5.226 5.261 22,009 -0.02(-0.33%)
Dec 13, 2012 5.369 5.369 5.273 5.279 9,433 -0.08(-1.54%)
Dec 12, 2012 5.367 5.367 5.308 5.361 11,752 -0.03(-0.55%)
Dec 11, 2012 5.314 5.391 5.314 5.391 6,823 +0.05(+0.99%)
Dec 10, 2012 5.267 5.338 5.267 5.338 3,606 +0.06(+1.23%)
Dec 07, 2012 5.350 5.358 5.267 5.273 14,917 -0.06(-1.07%)
Dec 06, 2012 5.302 5.355 5.262 5.330 2,992 +0.06(+1.08%)
Dec 05, 2012 5.308 5.361 5.273 5.273 3,742 -0.05(-0.89%)
Dec 04, 2012 5.320 5.320 5.320 5.320 354 -0.01(-0.11%)
Nov 30, 2012 5.255 5.361 5.255 5.326 857 +0.04(+0.67%)
Nov 29, 2012 5.291 5.291 5.249 5.291 13,901 -0.01(-0.22%)
Nov 28, 2012 5.273 5.355 5.243 5.302 22,362 +0.03(+0.56%)
Nov 27, 2012 5.273 5.273 5.161 5.273 46,831 -0.02(-0.44%)
Nov 26, 2012 5.314 5.314 5.243 5.297 28,255 -0.06(-1.21%)
Nov 23, 2012 5.361 5.379 5.332 5.361 15,079 -0.09(-1.62%)
Nov 21, 2012 5.450 5.456 5.420 5.450 14,597 -0.03(-0.54%)
Nov 20, 2012 5.432 5.479 5.355 5.479 22,303 +0.03(+0.54%)
Nov 19, 2012 5.414 5.479 5.403 5.450 25,461 +0.00(+0.00%)
Nov 16, 2012 5.456 5.562 5.332 5.450 31,161 +0.08(+1.43%)
Nov 15, 2012 5.615 5.615 5.308 5.373 8,822 -0.25(-4.40%)
Nov 14, 2012 5.839 5.839 5.621 5.621 25,631 -0.20(-3.44%)
Nov 13, 2012 5.827 5.833 5.821 5.821 6,750 +0.00(+0.00%)
Nov 12, 2012 5.803 5.839 5.762 5.821 33,610 +0.02(+0.30%)
Nov 09, 2012 5.844 5.892 5.803 5.803 12,628 -0.06(-1.00%)
Nov 08, 2012 5.862 5.868 5.862 5.862 8,819 +0.00(+0.00%)
Nov 07, 2012 5.833 5.862 5.833 5.862 15,946 +0.02(+0.40%)
Nov 06, 2012 5.844 5.892 5.833 5.839 14,057 -0.03(-0.50%)
Nov 05, 2012 5.862 5.886 5.862 5.868 5,891 -0.03(-0.50%)
Nov 02, 2012 5.897 5.897 5.897 5.897 4,752 -0.02(-0.40%)
Nov 01, 2012 5.868 5.921 5.862 5.921 5,093 +0.06(+1.01%)
Oct 31, 2012 5.833 5.897 5.792 5.862 2,681 -0.01(-0.10%)
Oct 26, 2012 5.786 5.868 5.868 5.868 14,086 +0.10(+1.72%)
Oct 25, 2012 5.833 5.935 5.769 5.769 34,854 -0.08(-1.39%)
Oct 24, 2012 5.897 5.897 5.839 5.850 6,285 -0.05(-0.79%)
Oct 23, 2012 5.880 5.903 5.850 5.897 7,499 -0.02(-0.39%)
Oct 19, 2012 5.891 5.920 5.891 5.920 1,764 -0.03(-0.49%)
Oct 18, 2012 5.979 5.984 5.909 5.949 11,600 -0.07(-1.16%)
Oct 17, 2012 6.054 6.072 5.996 6.019 77,693 +0.00(+0.00%)
Oct 16, 2012 6.136 6.136 5.996 6.019 58,792 -0.12(-1.90%)
Oct 15, 2012 6.211 6.211 6.136 6.136 4,988 -0.06(-0.94%)
Oct 12, 2012 6.112 6.252 6.043 6.194 3,071 +0.06(+1.04%)
Oct 11, 2012 6.142 6.223 6.066 6.130 2,549 -0.05(-0.75%)
Oct 10, 2012 6.095 6.176 6.095 6.176 9,047 +0.06(+1.05%)
Oct 09, 2012 6.211 6.223 6.089 6.112 6,570 -0.12(-1.87%)
Oct 08, 2012 6.171 6.252 6.171 6.229 5,153 +0.04(+0.66%)
Oct 05, 2012 6.136 6.188 6.136 6.188 11,852 -0.01(-0.19%)
Oct 04, 2012 6.025 6.200 6.002 6.200 20,730 +0.10(+1.62%)
Oct 03, 2012 6.014 6.229 6.014 6.101 17,557 -0.02(-0.38%)
Oct 02, 2012 6.159 6.171 6.077 6.124 5,081 -0.03(-0.47%)
Oct 01, 2012 6.176 6.200 6.095 6.153 10,449 +0.03(+0.48%)
Sep 28, 2012 6.136 6.136 6.037 6.124 24,836 -0.02(-0.28%)
Sep 27, 2012 6.112 6.142 6.060 6.142 19,086 +0.01(+0.09%)
Sep 26, 2012 6.031 6.136 6.031 6.136 24,703 +0.11(+1.84%)
Sep 25, 2012 5.996 6.025 5.984 6.025 1,125 +0.01(+0.19%)
Sep 24, 2012 5.996 6.037 5.967 6.013 39,312 -0.02(-0.29%)
Sep 21, 2012 5.967 6.031 5.967 6.031 23,336 +0.06(+1.07%)
Sep 20, 2012 5.967 6.025 5.967 5.967 60,771 -0.06(-1.06%)
Sep 19, 2012 6.013 6.077 6.013 6.031 2,532 +0.01(+0.19%)
Sep 18, 2012 5.996 6.029 5.996 6.019 11,145 +0.02(+0.39%)
Sep 17, 2012 6.043 6.077 5.996 5.996 7,015 -0.03(-0.48%)
Sep 14, 2012 6.008 6.054 5.996 6.025 10,583 -0.09(-1.43%)
Sep 13, 2012 6.054 6.116 5.998 6.112 24,667 +0.00(+0.00%)
Sep 12, 2012 6.112 6.112 6.083 6.112 12,588 -0.01(-0.09%)
Sep 11, 2012 6.072 6.142 6.025 6.118 111,068 +0.03(+0.57%)
Sep 10, 2012 6.043 6.083 5.955 6.083 10,592 +0.09(+1.46%)
Sep 07, 2012 5.961 6.048 5.932 5.996 8,126 +0.02(+0.39%)
Sep 06, 2012 5.920 6.060 5.914 5.973 2,123 -0.04(-0.70%)
Sep 05, 2012 6.054 6.089 6.013 6.015 57,890 -0.00(-0.07%)
Sep 04, 2012 5.920 6.019 5.920 6.019 5,162 +0.05(+0.88%)
Aug 31, 2012 5.938 6.025 5.938 5.967 3,933 +0.00(+0.00%)
Aug 30, 2012 6.013 6.019 5.903 5.967 10,562 -0.14(-2.29%)
Aug 29, 2012 6.077 6.112 5.971 6.107 9,965 +0.08(+1.35%)
Aug 27, 2012 5.973 6.025 5.973 6.025 10,427 +0.06(+0.98%)
Aug 24, 2012 6.008 6.008 5.885 5.967 19,291 -0.01(-0.10%)
Aug 23, 2012 6.147 6.147 5.973 5.973 4,127 -0.15(-2.38%)
Aug 22, 2012 6.101 6.123 6.101 6.118 13,069 -0.03(-0.57%)
Aug 21, 2012 6.101 6.165 6.095 6.153 16,944 +0.14(+2.32%)
Aug 20, 2012 6.002 6.013 6.002 6.013 3,361 +0.02(+0.39%)
Aug 17, 2012 6.019 6.053 5.990 5.990 1,272 +0.03(+0.59%)
Aug 16, 2012 6.013 6.054 5.885 5.955 11,820 -0.01(-0.20%)
Aug 15, 2012 5.967 5.973 5.967 5.967 16,619 +0.06(+1.08%)
Aug 14, 2012 5.880 6.083 5.880 5.903 3,949 -0.05(-0.88%)
Aug 13, 2012 5.862 6.054 5.850 5.955 16,324 +0.05(+0.79%)
Aug 10, 2012 5.967 5.967 5.880 5.909 3,950 -0.06(-0.98%)
Aug 09, 2012 6.031 6.095 5.967 5.967 25,963 -0.13(-2.19%)
Aug 08, 2012 6.077 6.101 6.077 6.101 1,889 -0.07(-1.13%)
Aug 07, 2012 6.025 6.171 6.025 6.171 14,180 +0.06(+0.95%)
Aug 06, 2012 5.990 6.112 5.990 6.112 4,394 +0.09(+1.54%)
Aug 03, 2012 6.101 6.101 5.996 6.020 3,950 -0.09(-1.42%)
Aug 02, 2012 5.973 6.147 5.973 6.107 7,486 +0.10(+1.65%)
Aug 01, 2012 5.934 6.025 5.933 6.008 28,793 -0.07(-1.23%)
Jul 31, 2012 5.927 6.108 5.927 6.082 14,133 +0.04(+0.67%)
Jul 30, 2012 6.140 6.157 5.904 6.042 20,853 -0.16(-2.51%)
Jul 27, 2012 5.921 6.215 5.921 6.198 88,239 +0.28(+4.66%)
Jul 25, 2012 5.921 5.921 5.921 5.921 1,042 -0.08(-1.34%)
Jul 24, 2012 6.008 6.042 5.936 6.002 13,785 +0.03(+0.48%)
Jul 23, 2012 5.944 5.973 5.944 5.973 484 +0.04(+0.68%)
Jul 20, 2012 5.933 5.933 5.933 5.933 872 +0.05(+0.78%)
Jul 19, 2012 5.933 6.042 5.852 5.887 2,773 -0.09(-1.54%)
Jul 18, 2012 5.962 6.094 5.962 5.979 18,342 +0.01(+0.10%)
Jul 17, 2012 5.898 5.985 5.893 5.973 15,871 -0.01(-0.19%)
Jul 16, 2012 5.950 6.042 5.950 5.985 12,795 +0.04(+0.68%)
Jul 13, 2012 5.881 5.950 5.881 5.944 20,007 +0.10(+1.67%)
Jul 12, 2012 5.921 5.985 5.847 5.847 1,697 -0.10(-1.74%)
Jul 11, 2012 5.835 5.979 5.835 5.950 1,390 +0.12(+2.07%)
Jul 10, 2012 5.812 5.864 5.789 5.829 3,154 -0.09(-1.55%)
Jul 09, 2012 5.898 5.921 5.796 5.921 3,585 +0.11(+1.88%)
Jul 06, 2012 5.818 5.927 5.789 5.812 32,030 -0.07(-1.17%)
Jul 03, 2012 5.818 5.881 5.881 5.881 5,213 +0.02(+0.29%)
Jul 02, 2012 5.990 6.002 5.818 5.864 12,300 -0.10(-1.74%)
Jun 29, 2012 5.875 6.031 5.818 5.967 18,849 +0.16(+2.67%)
Jun 28, 2012 5.985 6.002 5.812 5.812 47,559 -0.26(-4.27%)
Jun 27, 2012 5.979 6.094 5.858 6.071 16,750 +0.12(+1.93%)
Jun 26, 2012 5.829 6.024 5.829 5.956 42,308 +0.09(+1.47%)
Jun 25, 2012 5.789 6.025 5.789 5.870 18,333 -0.03(-0.49%)
Jun 22, 2012 5.731 6.324 5.639 5.898 146,168 +0.11(+1.89%)
Jun 21, 2012 5.927 5.927 5.772 5.789 3,970 -0.27(-4.46%)
Jun 20, 2012 5.708 6.059 5.708 6.059 42,207 +0.32(+5.51%)
Jun 19, 2012 5.783 5.916 5.737 5.743 40,968 -0.09(-1.58%)
Jun 18, 2012 5.818 5.956 5.714 5.835 17,391 +0.06(+1.00%)
Jun 15, 2012 5.783 5.870 5.714 5.777 38,531 +0.03(+0.50%)
Jun 14, 2012 5.743 5.754 5.720 5.749 18,879 -0.01(-0.10%)
Jun 13, 2012 5.795 5.892 5.754 5.754 25,969 -0.10(-1.77%)
Jun 12, 2012 5.754 6.036 5.754 5.858 72,992 +0.12(+2.11%)
Jun 11, 2012 5.760 5.893 5.708 5.737 10,643 +0.01(+0.20%)
Jun 08, 2012 5.789 5.916 5.720 5.726 12,386 -0.12(-2.07%)
Jun 07, 2012 5.726 5.847 5.720 5.847 3,769 +0.10(+1.80%)
Jun 06, 2012 5.726 5.806 5.714 5.743 34,449 +0.02(+0.40%)
Jun 05, 2012 5.789 5.812 5.720 5.720 10,913 -0.07(-1.29%)
Jun 04, 2012 5.795 5.823 5.789 5.795 23,143 +0.01(+0.10%)
Jun 01, 2012 5.858 5.898 5.789 5.789 4,005 -0.10(-1.66%)
May 31, 2012 5.852 5.962 5.835 5.887 459,452 +0.02(+0.29%)
May 30, 2012 5.916 5.916 5.858 5.870 1,042 -0.02(-0.39%)
May 29, 2012 5.967 5.985 5.841 5.893 2,276 -0.01(-0.10%)
May 25, 2012 5.835 6.013 5.835 5.898 22,728 +0.02(+0.39%)
May 24, 2012 5.898 5.927 5.875 5.875 2,085 +0.04(+0.69%)
May 23, 2012 5.835 5.973 5.835 5.835 15,226 -0.06(-1.07%)
May 22, 2012 5.967 5.973 5.841 5.898 12,748 +0.02(+0.29%)
May 21, 2012 5.967 6.038 5.870 5.881 7,889 -0.08(-1.35%)
May 18, 2012 6.059 6.238 5.847 5.962 39,284 -0.01(-0.19%)
May 17, 2012 5.979 6.036 5.904 5.973 22,073 +0.06(+1.07%)
May 16, 2012 5.898 6.013 5.841 5.910 35,211 -0.06(-1.06%)
May 15, 2012 6.031 6.100 5.881 5.973 40,118 -0.04(-0.67%)
May 14, 2012 6.025 6.186 5.875 6.013 77,032 -0.03(-0.48%)
May 11, 2012 6.025 6.186 5.985 6.042 28,821 -0.14(-2.23%)
May 10, 2012 6.128 6.244 6.059 6.180 7,201 +0.02(+0.28%)
May 09, 2012 6.048 6.272 5.956 6.163 20,238 +0.04(+0.66%)
May 08, 2012 6.094 6.186 5.985 6.123 42,872 +0.05(+0.85%)
May 07, 2012 5.910 6.157 5.858 6.071 102,701 +0.12(+1.93%)
May 04, 2012 6.002 6.013 5.956 5.956 2,561 -0.07(-1.15%)
May 03, 2012 5.996 6.097 5.835 6.025 20,344 +0.03(+0.48%)
May 02, 2012 5.916 6.116 5.916 5.996 15,043 +0.03(+0.48%)
May 01, 2012 5.877 5.968 5.871 5.968 11,325 +0.08(+1.35%)
Apr 30, 2012 5.888 5.905 5.814 5.888 10,560 +0.03(+0.49%)
Apr 27, 2012 5.854 5.860 5.817 5.860 22,324 -0.02(-0.29%)
Apr 26, 2012 5.723 5.888 5.723 5.877 10,488 -0.01(-0.19%)
Apr 25, 2012 5.888 5.916 5.845 5.888 30,793 +0.01(+0.10%)
Apr 24, 2012 5.695 5.888 5.683 5.882 33,266 +0.19(+3.40%)
Apr 23, 2012 5.707 5.831 5.678 5.689 16,871 -0.01(-0.20%)
Apr 20, 2012 5.854 5.854 5.700 5.700 14,408 -0.23(-3.84%)
Apr 19, 2012 5.945 5.945 5.723 5.928 8,370 +0.06(+1.07%)
Apr 18, 2012 5.877 5.973 5.786 5.865 7,312 -0.10(-1.72%)
Apr 17, 2012 5.746 5.968 5.689 5.968 73,226 +0.10(+1.75%)
Apr 16, 2012 5.700 5.865 5.689 5.865 10,722 +0.12(+2.08%)
Apr 13, 2012 5.854 5.860 5.740 5.746 6,312 -0.14(-2.32%)
Apr 12, 2012 5.848 5.882 5.689 5.882 13,710 -0.01(-0.10%)
Apr 11, 2012 5.871 5.888 5.831 5.888 14,719 +0.09(+1.47%)
Apr 10, 2012 5.860 5.911 5.769 5.803 31,545 -0.02(-0.29%)
Apr 09, 2012 5.615 5.820 5.615 5.820 25,906 +0.12(+2.04%)
Apr 05, 2012 5.729 5.729 5.626 5.703 9,168 -0.11(-1.81%)
Apr 04, 2012 5.752 5.808 5.729 5.808 21,728 +0.03(+0.49%)
Apr 03, 2012 5.797 5.811 5.689 5.780 12,207 -0.13(-2.21%)
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.