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

Bcb Bancorp Inc (NQ: BCBP )

10.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2007 8.902 9.034 8.902 8.994 6,678 +0.09(+1.03%)
May 30, 2007 8.902 8.902 8.902 8.902 3,536 -0.01(-0.06%)
May 29, 2007 8.892 8.907 8.892 8.907 1,964 +0.10(+1.16%)
May 25, 2007 8.831 8.831 8.805 8.805 1,905 +0.00(+0.00%)
May 24, 2007 8.882 8.882 8.790 8.805 3,143 +0.00(+0.00%)
May 23, 2007 8.902 8.907 8.805 8.805 2,206 +0.02(+0.17%)
May 22, 2007 8.902 8.902 8.790 8.790 3,143 -0.01(-0.12%)
May 21, 2007 8.780 9.034 8.780 8.800 8,352 +0.02(+0.23%)
May 18, 2007 8.780 8.805 8.780 8.780 25,189 +0.00(+0.00%)
May 17, 2007 8.836 8.851 8.780 8.780 11,586 -0.05(-0.58%)
May 16, 2007 8.828 8.831 8.828 8.831 785 +0.05(+0.58%)
May 15, 2007 8.831 8.831 8.780 8.780 982 -0.12(-1.32%)
May 14, 2007 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
May 11, 2007 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
May 10, 2007 8.958 8.978 8.897 8.897 2,750 -0.26(-2.89%)
May 09, 2007 9.162 9.162 9.162 9.162 0 +0.00(+0.00%)
May 08, 2007 9.162 9.162 9.162 9.162 196 +0.18(+1.98%)
May 07, 2007 9.055 9.121 8.983 8.983 2,514 +0.01(+0.06%)
May 04, 2007 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
May 03, 2007 8.978 8.978 8.978 8.978 530 -0.11(-1.18%)
May 02, 2007 9.085 9.085 9.085 9.085 589 -0.27(-2.88%)
May 01, 2007 9.355 9.355 9.355 9.355 196 +0.19(+2.11%)
Apr 30, 2007 9.029 9.314 9.029 9.162 2,927 +0.38(+4.35%)
Apr 27, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 26, 2007 8.780 8.780 8.780 8.780 350,509 +0.00(+0.00%)
Apr 25, 2007 8.780 8.780 8.780 8.780 2,357 +0.00(+0.00%)
Apr 24, 2007 8.780 8.780 8.780 8.780 8,251 +0.00(+0.00%)
Apr 23, 2007 8.780 8.780 8.780 8.780 13,562 -0.01(-0.12%)
Apr 20, 2007 8.790 8.790 8.790 8.790 196 +0.01(+0.12%)
Apr 19, 2007 8.800 8.800 8.780 8.780 982 +0.00(+0.00%)
Apr 18, 2007 8.800 8.800 8.780 8.780 2,345 -0.01(-0.06%)
Apr 17, 2007 8.780 8.800 8.780 8.785 1,178 +0.00(+0.00%)
Apr 16, 2007 8.780 8.800 8.780 8.785 10,806 +0.01(+0.06%)
Apr 13, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 12, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 11, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 10, 2007 8.780 8.780 8.780 8.780 3,536 +0.00(+0.00%)
Apr 09, 2007 8.780 8.780 8.780 8.780 438 +0.00(+0.00%)
Apr 05, 2007 8.780 8.780 8.780 8.780 12,177 +0.00(+0.00%)
Apr 04, 2007 8.780 8.780 8.780 8.780 1,178 +0.00(+0.00%)
Apr 03, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 02, 2007 8.780 8.800 8.780 8.780 10,316 +0.00(+0.00%)
Mar 30, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Mar 29, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Mar 28, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Mar 27, 2007 8.780 8.780 8.780 8.780 3,929 +0.00(+0.00%)
Mar 26, 2007 8.780 8.780 8.780 8.780 13,169 +0.00(+0.00%)
Mar 23, 2007 8.780 8.780 8.780 8.780 392 +0.00(+0.00%)
Mar 22, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Mar 21, 2007 8.780 8.780 8.780 8.780 491 +0.00(+0.00%)
Mar 20, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Mar 19, 2007 8.780 8.780 8.780 8.780 6,483 +0.00(+0.00%)
Mar 16, 2007 8.780 8.785 8.780 8.780 10,226 -0.01(-0.15%)
Mar 15, 2007 8.780 8.793 8.775 8.793 4,664 +0.01(+0.15%)
Mar 14, 2007 8.780 8.785 8.780 8.780 20,034 +0.00(+0.00%)
Mar 13, 2007 8.800 8.800 8.678 8.780 26,722 +0.00(+0.00%)
Mar 12, 2007 8.780 8.780 8.780 8.780 392 -0.13(-1.43%)
Mar 09, 2007 8.907 8.907 8.907 8.907 196 +0.11(+1.23%)
Mar 08, 2007 8.780 8.799 8.780 8.799 1,375 +0.02(+0.22%)
Mar 07, 2007 8.780 8.780 8.780 8.780 1,935 +0.00(+0.00%)
Mar 06, 2007 8.805 8.805 8.780 8.780 785 -0.01(-0.06%)
Mar 05, 2007 8.790 8.790 8.785 8.785 4,125 -0.01(-0.12%)
Mar 02, 2007 8.973 8.973 8.795 8.795 2,750 -0.13(-1.43%)
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.