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

Bcb Bancorp Inc (NQ: BCBP )

10.82 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 9.443 9.443 9.443 17,949 +0.01(+0.09%)
Dec 30, 2020 9.349 9.469 9.298 9.435 17,949 +0.16(+1.75%)
Dec 29, 2020 9.238 9.400 9.221 9.273 41,737 +0.00(+0.00%)
Dec 28, 2020 9.281 9.383 9.170 9.273 30,437 +0.10(+1.12%)
Dec 24, 2020 9.221 9.221 8.982 9.170 18,404 -0.04(-0.46%)
Dec 23, 2020 9.170 9.264 9.127 9.213 33,267 +0.15(+1.69%)
Dec 22, 2020 9.375 9.375 8.940 9.059 34,169 -0.23(-2.48%)
Dec 21, 2020 9.093 9.298 8.966 9.290 32,908 +0.15(+1.68%)
Dec 18, 2020 9.742 9.810 9.089 9.136 131,764 -0.55(-5.64%)
Dec 17, 2020 9.588 9.682 9.562 9.682 17,816 +0.06(+0.62%)
Dec 16, 2020 9.588 9.716 9.558 9.622 29,918 +0.06(+0.62%)
Dec 15, 2020 9.375 9.725 9.375 9.563 36,681 +0.15(+1.54%)
Dec 14, 2020 9.597 9.810 9.418 9.418 48,056 -0.05(-0.54%)
Dec 11, 2020 9.511 9.588 9.349 9.469 20,749 -0.07(-0.72%)
Dec 10, 2020 9.469 9.554 9.383 9.537 25,337 +0.07(+0.72%)
Dec 09, 2020 9.298 9.511 9.298 9.469 31,439 +0.19(+2.02%)
Dec 08, 2020 9.051 9.298 9.051 9.281 37,680 +0.13(+1.40%)
Dec 07, 2020 9.025 9.213 8.846 9.153 24,270 -0.08(-0.83%)
Dec 04, 2020 8.880 9.230 8.880 9.230 34,699 +0.35(+3.94%)
Dec 03, 2020 9.000 9.102 8.829 8.880 18,736 -0.20(-2.25%)
Dec 02, 2020 8.803 9.119 8.803 9.085 20,136 +0.21(+2.40%)
Dec 01, 2020 8.880 9.029 8.735 8.872 35,527 +0.20(+2.26%)
Nov 30, 2020 9.076 9.162 8.658 8.675 32,425 -0.49(-5.40%)
Nov 27, 2020 9.102 9.170 8.880 9.170 19,459 -0.09(-0.92%)
Nov 25, 2020 9.383 9.383 9.119 9.255 37,630 -0.15(-1.54%)
Nov 24, 2020 8.931 9.435 8.931 9.400 47,450 +0.47(+5.25%)
Nov 23, 2020 8.829 8.991 8.786 8.931 44,423 +0.15(+1.65%)
Nov 20, 2020 8.812 9.068 8.735 8.786 39,974 -0.11(-1.25%)
Nov 19, 2020 9.055 9.055 8.820 8.897 31,772 -0.06(-0.67%)
Nov 18, 2020 9.170 9.298 8.880 8.957 42,274 -0.14(-1.50%)
Nov 17, 2020 8.965 9.153 8.936 9.093 20,172 -0.03(-0.37%)
Nov 16, 2020 8.940 9.349 8.906 9.127 80,769 +0.24(+2.69%)
Nov 13, 2020 8.744 8.982 8.714 8.889 26,610 +0.25(+2.86%)
Nov 12, 2020 8.820 8.880 8.462 8.641 17,013 -0.26(-2.97%)
Nov 11, 2020 8.863 8.906 8.624 8.906 27,518 +0.00(+0.00%)
Nov 10, 2020 8.419 9.085 8.227 8.906 58,718 +0.59(+7.08%)
Nov 09, 2020 8.019 8.837 8.019 8.317 99,888 +0.41(+5.18%)
Nov 06, 2020 8.274 8.292 7.899 7.908 36,809 -0.39(-4.73%)
Nov 05, 2020 8.095 8.462 8.065 8.300 40,043 +0.20(+2.42%)
Nov 04, 2020 7.910 8.112 7.784 8.104 32,957 +0.12(+1.47%)
Nov 03, 2020 7.776 8.028 7.700 7.986 76,502 +0.28(+3.60%)
Nov 02, 2020 7.700 7.780 7.625 7.709 33,788 +0.07(+0.88%)
Oct 30, 2020 7.826 7.860 7.625 7.641 48,533 -0.27(-3.40%)
Oct 29, 2020 7.936 7.962 7.742 7.910 25,594 -0.08(-0.95%)
Oct 28, 2020 8.037 8.188 7.927 7.986 48,027 -0.18(-2.26%)
Oct 27, 2020 8.104 8.202 8.037 8.171 38,772 +0.03(+0.41%)
Oct 26, 2020 8.180 8.247 8.070 8.137 62,046 -0.11(-1.33%)
Oct 23, 2020 7.692 8.247 7.684 8.247 68,994 +0.62(+8.16%)
Oct 22, 2020 7.339 7.658 7.242 7.625 56,341 +0.29(+4.01%)
Oct 21, 2020 7.213 7.339 7.112 7.330 17,122 +0.17(+2.35%)
Oct 20, 2020 7.179 7.179 7.070 7.162 11,532 +0.01(+0.12%)
Oct 19, 2020 7.423 7.423 7.095 7.154 24,586 -0.21(-2.85%)
Oct 16, 2020 7.146 7.364 7.146 7.364 36,876 +0.35(+5.04%)
Oct 15, 2020 6.801 7.019 6.776 7.011 17,475 +0.20(+2.96%)
Oct 14, 2020 6.843 6.843 6.725 6.809 21,475 +0.02(+0.25%)
Oct 13, 2020 6.902 6.927 6.767 6.792 21,903 -0.16(-2.30%)
Oct 12, 2020 7.028 7.078 6.919 6.952 22,943 -0.08(-1.19%)
Oct 09, 2020 7.196 7.196 6.902 7.036 17,724 -0.08(-1.06%)
Oct 08, 2020 7.179 7.179 6.986 7.112 18,780 +0.02(+0.24%)
Oct 07, 2020 6.994 7.112 6.919 7.095 35,925 +0.21(+3.05%)
Oct 06, 2020 7.230 7.381 6.860 6.885 53,432 -0.30(-4.21%)
Oct 05, 2020 6.868 7.230 6.811 7.188 45,384 +0.42(+6.21%)
Oct 02, 2020 6.599 6.834 6.582 6.767 24,623 +0.09(+1.39%)
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.