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 (%)
Sep 28, 2007 8.144 8.144 7.685 8.093 5,890 -0.17(-2.09%)
Sep 27, 2007 8.266 8.266 8.266 8.266 0 +0.00(+0.00%)
Sep 26, 2007 8.261 8.266 8.245 8.266 785 +0.05(+0.56%)
Sep 25, 2007 8.225 8.225 8.047 8.220 982 -0.07(-0.86%)
Sep 24, 2007 8.296 8.306 8.245 8.291 29,667 -0.02(-0.18%)
Sep 21, 2007 8.271 8.306 8.271 8.306 1,178 +0.09(+1.05%)
Sep 20, 2007 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
Sep 19, 2007 8.220 8.220 8.220 8.220 1,021 +0.00(+0.00%)
Sep 18, 2007 8.271 8.271 8.144 8.220 2,947 -0.09(-1.10%)
Sep 17, 2007 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Sep 14, 2007 8.317 8.317 8.205 8.311 589 +0.22(+2.70%)
Sep 13, 2007 8.149 8.210 7.696 8.093 2,750 -0.31(-3.64%)
Sep 12, 2007 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Sep 11, 2007 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Sep 10, 2007 8.138 8.398 8.138 8.398 28,903 +0.31(+3.77%)
Sep 07, 2007 8.067 8.093 8.042 8.093 2,750 +0.08(+0.95%)
Sep 06, 2007 8.138 8.138 8.016 8.016 1,768 +0.12(+1.55%)
Sep 05, 2007 7.838 7.935 7.803 7.894 2,357 -0.02(-0.26%)
Sep 04, 2007 7.884 7.920 7.833 7.915 4,015 +0.15(+1.97%)
Aug 31, 2007 7.762 7.762 7.762 7.762 0 +0.00(+0.00%)
Aug 30, 2007 7.762 7.762 7.762 7.762 196 +0.07(+0.93%)
Aug 29, 2007 7.691 7.691 7.691 7.691 0 +0.00(+0.00%)
Aug 28, 2007 7.685 7.691 7.685 7.691 677 -0.01(-0.07%)
Aug 27, 2007 7.665 7.696 7.665 7.696 1,178 -0.14(-1.75%)
Aug 24, 2007 7.635 7.833 7.635 7.833 3,809 +0.17(+2.19%)
Aug 23, 2007 7.650 7.940 7.635 7.665 9,438 -0.22(-2.84%)
Aug 22, 2007 7.762 7.889 7.762 7.889 5,108 -0.01(-0.06%)
Aug 21, 2007 7.894 7.894 7.894 7.894 0 +0.00(+0.00%)
Aug 20, 2007 8.144 8.159 7.894 7.894 6,483 -0.20(-2.45%)
Aug 17, 2007 8.016 8.093 7.762 8.093 7,073 +0.03(+0.32%)
Aug 16, 2007 8.067 8.067 8.016 8.067 2,652 -0.08(-0.94%)
Aug 15, 2007 8.144 8.144 8.144 8.144 392 +0.00(+0.00%)
Aug 14, 2007 8.149 8.149 8.144 8.144 10,244 -0.15(-1.84%)
Aug 13, 2007 8.296 8.296 8.296 8.296 5,894 -0.05(-0.55%)
Aug 10, 2007 8.342 8.342 8.342 8.342 196 +0.13(+1.55%)
Aug 09, 2007 8.189 8.220 8.001 8.215 52,262 +0.02(+0.25%)
Aug 08, 2007 7.874 8.194 7.874 8.194 14,741 +0.05(+0.63%)
Aug 07, 2007 8.144 8.179 8.144 8.144 1,453 +0.05(+0.63%)
Aug 06, 2007 8.067 8.200 8.067 8.093 5,454 -0.05(-0.63%)
Aug 03, 2007 8.144 8.261 8.144 8.144 34,628 -0.14(-1.66%)
Aug 02, 2007 8.276 8.383 8.245 8.281 7,371 -0.02(-0.25%)
Aug 01, 2007 8.322 8.322 8.301 8.301 35,561 -0.05(-0.65%)
Jul 31, 2007 8.398 8.398 8.322 8.355 1,571 +0.01(+0.10%)
Jul 30, 2007 8.321 8.347 8.296 8.347 42,943 +0.07(+0.86%)
Jul 27, 2007 8.245 8.276 8.245 8.276 12,967 +0.03(+0.37%)
Jul 26, 2007 8.286 8.383 8.220 8.245 13,949 -0.04(-0.43%)
Jul 25, 2007 8.118 8.281 8.118 8.281 589 +0.14(+1.69%)
Jul 24, 2007 8.154 8.154 7.950 8.144 11,440 -0.12(-1.48%)
Jul 23, 2007 8.286 8.286 8.200 8.266 2,593 -0.02(-0.25%)
Jul 20, 2007 8.164 8.286 8.164 8.286 4,911 -0.01(-0.12%)
Jul 19, 2007 8.296 8.296 8.296 8.296 0 +0.00(+0.00%)
Jul 18, 2007 8.296 8.296 8.291 8.296 1,178 -0.07(-0.85%)
Jul 17, 2007 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Jul 16, 2007 8.169 8.367 8.169 8.367 8,998 +0.22(+2.75%)
Jul 13, 2007 8.189 8.215 8.144 8.144 5,803 +0.00(+0.00%)
Jul 12, 2007 8.138 8.144 8.138 8.144 1,571 +0.01(+0.06%)
Jul 11, 2007 8.138 8.138 8.138 8.138 196 +0.06(+0.69%)
Jul 10, 2007 8.149 8.169 8.082 8.082 2,210 -0.12(-1.43%)
Jul 09, 2007 8.271 8.271 8.200 8.200 982 -0.07(-0.86%)
Jul 06, 2007 8.271 8.271 8.271 8.271 0 +0.00(+0.00%)
Jul 05, 2007 8.296 8.322 8.271 8.271 785 -0.08(-0.91%)
Jul 03, 2007 8.347 8.347 8.347 8.347 0 +0.00(+0.00%)
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.