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 -0.16 (-1.52%)
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 30, 2020 6.767 6.851 6.624 6.725 21,189 -0.02(-0.25%)
Sep 29, 2020 6.919 6.927 6.624 6.742 30,386 -0.17(-2.43%)
Sep 28, 2020 6.675 6.961 6.666 6.910 37,409 +0.25(+3.79%)
Sep 25, 2020 6.616 6.708 6.599 6.658 27,121 +0.05(+0.76%)
Sep 24, 2020 6.633 6.750 6.498 6.607 45,015 +0.00(+0.00%)
Sep 23, 2020 6.658 6.750 6.557 6.607 64,041 -0.03(-0.51%)
Sep 22, 2020 6.860 6.910 6.633 6.641 37,152 -0.23(-3.30%)
Sep 21, 2020 6.792 6.910 6.792 6.868 80,597 -0.03(-0.37%)
Sep 18, 2020 6.927 7.011 6.834 6.893 82,674 +0.01(+0.12%)
Sep 17, 2020 6.826 6.910 6.809 6.885 24,035 +0.07(+0.99%)
Sep 16, 2020 6.826 6.851 6.767 6.818 24,084 +0.05(+0.75%)
Sep 15, 2020 6.944 6.952 6.750 6.767 30,368 -0.14(-2.07%)
Sep 14, 2020 6.792 6.927 6.792 6.910 24,538 +0.13(+1.86%)
Sep 11, 2020 6.919 6.935 6.776 6.784 25,932 -0.12(-1.71%)
Sep 10, 2020 6.860 6.919 6.851 6.902 25,049 +0.05(+0.74%)
Sep 09, 2020 6.801 6.868 6.767 6.851 29,353 +0.06(+0.87%)
Sep 08, 2020 6.750 6.927 6.742 6.792 30,904 -0.06(-0.86%)
Sep 04, 2020 6.860 6.935 6.784 6.851 29,025 +0.06(+0.87%)
Sep 03, 2020 6.776 6.864 6.734 6.792 37,989 +0.02(+0.25%)
Sep 02, 2020 6.801 6.961 6.767 6.776 28,902 -0.03(-0.37%)
Sep 01, 2020 6.809 6.910 6.767 6.801 39,979 -0.05(-0.68%)
Aug 31, 2020 6.818 6.927 6.784 6.847 47,890 -0.00(-0.06%)
Aug 28, 2020 6.818 6.868 6.776 6.851 43,537 +0.05(+0.74%)
Aug 27, 2020 6.851 6.927 6.801 6.801 27,338 +0.01(+0.12%)
Aug 26, 2020 6.801 6.851 6.776 6.792 39,944 -0.03(-0.37%)
Aug 25, 2020 6.944 6.944 6.792 6.818 27,691 -0.12(-1.70%)
Aug 24, 2020 6.809 7.129 6.809 6.935 44,428 +0.13(+1.98%)
Aug 21, 2020 6.910 7.110 6.792 6.801 49,604 -0.08(-1.22%)
Aug 20, 2020 6.961 6.998 6.868 6.885 49,432 -0.13(-1.80%)
Aug 19, 2020 6.910 7.179 6.910 7.011 24,772 +0.07(+0.97%)
Aug 18, 2020 7.230 7.230 6.919 6.944 31,003 -0.32(-4.40%)
Aug 17, 2020 7.272 7.322 7.146 7.263 22,087 -0.01(-0.12%)
Aug 14, 2020 7.179 7.356 7.179 7.272 12,371 +0.03(+0.35%)
Aug 13, 2020 7.406 7.406 7.230 7.246 28,112 -0.21(-2.82%)
Aug 12, 2020 7.557 7.574 7.364 7.457 27,765 +0.01(+0.11%)
Aug 11, 2020 7.440 7.650 7.398 7.448 74,824 +0.11(+1.49%)
Aug 10, 2020 7.255 7.499 7.255 7.339 52,311 +0.08(+1.16%)
Aug 07, 2020 6.902 7.272 6.892 7.255 33,545 +0.34(+4.99%)
Aug 06, 2020 7.028 7.028 6.809 6.910 38,975 -0.03(-0.36%)
Aug 05, 2020 6.803 6.935 6.737 6.935 49,092 +0.15(+2.19%)
Aug 04, 2020 6.762 6.787 6.663 6.787 38,602 +0.06(+0.86%)
Aug 03, 2020 6.671 6.753 6.654 6.729 66,084 +0.07(+1.12%)
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%)
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.