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

Bcb Bancorp Inc (NQ: BCBP )

9.460 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 8.002 7.975 7.975 7.975 310 -0.25(-2.98%)
Mar 30, 2015 8.214 8.247 8.214 8.221 1,556 -0.01(-0.08%)
Mar 27, 2015 8.081 8.227 8.081 8.227 377 +0.11(+1.39%)
Mar 26, 2015 8.148 8.148 8.115 8.115 922 -0.03(-0.41%)
Mar 25, 2015 8.071 8.154 8.071 8.148 2,220 +0.19(+2.33%)
Mar 24, 2015 7.969 7.982 7.883 7.962 11,741 -0.04(-0.50%)
Mar 23, 2015 8.055 8.055 8.002 8.002 2,927 -0.08(-0.98%)
Mar 20, 2015 8.028 8.254 8.028 8.081 8,997 +0.03(+0.41%)
Mar 19, 2015 7.942 8.048 7.942 8.048 4,919 +0.19(+2.45%)
Mar 18, 2015 7.949 8.071 7.856 7.856 8,319 -0.11(-1.41%)
Mar 17, 2015 7.982 8.108 7.949 7.969 3,466 -0.09(-1.15%)
Mar 16, 2015 7.949 8.062 7.949 8.062 806 +0.15(+1.93%)
Mar 13, 2015 7.823 7.916 7.823 7.909 732 -0.10(-1.24%)
Mar 12, 2015 8.128 8.134 8.009 8.009 2,877 +0.08(+1.00%)
Mar 11, 2015 7.818 8.111 7.777 7.929 16,542 -0.21(-2.52%)
Mar 10, 2015 8.260 8.260 8.115 8.134 3,342 -0.12(-1.41%)
Mar 09, 2015 8.260 8.260 8.251 8.251 8,197 +0.02(+0.20%)
Mar 06, 2015 8.148 8.260 7.889 8.234 17,391 +0.28(+3.58%)
Mar 05, 2015 8.148 8.148 7.949 7.949 2,264 +0.07(+0.84%)
Mar 04, 2015 8.015 8.174 7.883 7.883 8,138 +0.00(+0.00%)
Mar 03, 2015 7.850 8.174 7.850 7.883 2,933 -0.30(-3.64%)
Mar 02, 2015 7.936 8.240 7.803 8.181 984 +0.26(+3.35%)
Feb 27, 2015 7.750 7.916 7.744 7.916 7,136 +0.17(+2.16%)
Feb 26, 2015 7.749 7.749 7.749 7.749 634 +0.05(+0.67%)
Feb 25, 2015 7.783 7.816 7.697 7.697 2,593 -0.12(-1.53%)
Feb 24, 2015 7.899 7.899 7.816 7.816 726 +0.05(+0.60%)
Feb 19, 2015 7.949 7.770 7.770 7.770 1,660 -0.06(-0.76%)
Feb 18, 2015 7.830 7.830 7.830 7.830 342 -0.11(-1.42%)
Feb 17, 2015 7.909 7.949 7.750 7.942 7,445 +0.19(+2.48%)
Feb 13, 2015 7.691 7.750 7.750 7.750 4,076 +0.06(+0.78%)
Feb 12, 2015 7.598 7.883 7.419 7.691 5,425 +0.01(+0.09%)
Feb 11, 2015 7.551 7.697 7.551 7.684 8,373 +0.20(+2.65%)
Feb 10, 2015 7.485 7.558 7.426 7.485 5,988 +0.00(+0.04%)
Feb 09, 2015 7.532 7.538 7.426 7.482 2,792 +0.03(+0.41%)
Feb 06, 2015 7.525 7.532 7.419 7.452 2,809 -0.03(-0.35%)
Feb 05, 2015 7.452 7.524 7.359 7.479 13,376 -0.07(-0.88%)
Feb 04, 2015 7.545 7.545 7.538 7.545 2,679 +0.08(+1.06%)
Feb 03, 2015 7.551 7.551 7.426 7.465 4,083 -0.10(-1.31%)
Feb 02, 2015 7.651 7.657 7.565 7.565 1,921 -0.10(-1.30%)
Jan 30, 2015 7.665 7.691 7.664 7.664 1,912 +0.11(+1.40%)
Jan 29, 2015 7.597 7.597 7.558 7.558 1,871 +0.03(+0.43%)
Jan 28, 2015 7.453 7.554 7.453 7.525 3,482 +0.07(+0.96%)
Jan 27, 2015 7.460 7.460 7.454 7.454 536 +0.05(+0.72%)
Jan 26, 2015 7.388 7.604 7.362 7.401 12,848 +0.01(+0.18%)
Jan 23, 2015 7.552 7.582 7.329 7.388 34,519 -0.20(-2.67%)
Jan 22, 2015 7.591 7.591 7.578 7.591 1,702 -0.03(-0.34%)
Jan 20, 2015 7.552 7.617 7.617 7.617 102 +0.09(+1.13%)
Jan 16, 2015 7.538 7.715 7.532 7.532 4,789 -0.06(-0.78%)
Jan 15, 2015 7.597 7.597 7.591 7.591 774 +0.05(+0.69%)
Jan 14, 2015 7.571 7.715 7.532 7.539 8,330 -0.20(-2.54%)
Jan 13, 2015 7.617 7.735 7.578 7.735 4,306 +0.11(+1.46%)
Jan 12, 2015 7.624 7.624 7.624 7.624 602 -0.12(-1.52%)
Jan 09, 2015 7.637 7.741 7.637 7.741 916 +0.05(+0.68%)
Jan 08, 2015 7.545 7.741 7.539 7.689 6,494 +0.14(+1.82%)
Jan 07, 2015 7.715 7.715 7.552 7.552 1,632 -0.06(-0.77%)
Jan 06, 2015 7.591 7.650 7.591 7.610 4,404 +0.04(+0.52%)
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.