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 (%)
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%)
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.