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

Bcb Bancorp Inc (NQ: BCBP )

9.460 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 8.427 8.433 8.275 8.281 12,285 -0.05(-0.61%)
Mar 27, 2014 8.313 8.332 8.332 8.332 5,686 -0.03(-0.30%)
Mar 26, 2014 8.389 8.482 8.344 8.357 8,606 -0.09(-1.12%)
Mar 25, 2014 8.344 8.750 8.332 8.452 76,018 +0.06(+0.68%)
Mar 24, 2014 8.395 8.800 8.294 8.395 85,087 +0.16(+2.00%)
Mar 21, 2014 8.389 8.610 8.230 8.230 14,861 -0.24(-2.84%)
Mar 20, 2014 8.357 8.503 8.249 8.471 7,820 +0.10(+1.21%)
Mar 19, 2014 8.244 8.370 8.243 8.370 2,268 +0.07(+0.84%)
Mar 18, 2014 8.370 8.408 8.300 8.300 4,487 -0.06(-0.68%)
Mar 17, 2014 8.230 8.357 8.230 8.357 4,686 +0.09(+1.15%)
Mar 14, 2014 8.262 8.351 8.230 8.262 4,536 -0.09(-1.14%)
Mar 13, 2014 8.382 8.382 8.287 8.357 3,394 +0.03(+0.30%)
Mar 12, 2014 8.332 8.332 8.332 8.332 241 -0.04(-0.45%)
Mar 11, 2014 8.328 8.522 8.328 8.370 5,171 +0.00(+0.00%)
Mar 10, 2014 8.496 8.762 8.332 8.370 9,142 -0.06(-0.75%)
Mar 07, 2014 8.420 8.477 8.420 8.433 6,889 -0.04(-0.45%)
Mar 06, 2014 8.420 8.471 8.389 8.471 4,512 +0.02(+0.22%)
Mar 05, 2014 8.452 8.515 8.452 8.452 3,800 -0.04(-0.45%)
Mar 04, 2014 8.420 8.496 8.389 8.490 4,387 +0.15(+1.82%)
Mar 03, 2014 8.319 8.522 8.319 8.338 3,219 -0.07(-0.83%)
Feb 28, 2014 8.351 8.420 8.332 8.408 2,403 -0.04(-0.45%)
Feb 27, 2014 8.484 8.484 8.370 8.446 1,928 -0.04(-0.45%)
Feb 26, 2014 8.344 8.528 8.344 8.484 8,815 +0.21(+2.52%)
Feb 25, 2014 8.547 8.547 8.275 8.275 17,766 -0.01(-0.08%)
Feb 24, 2014 8.487 8.503 8.098 8.281 44,432 +0.01(+0.08%)
Feb 21, 2014 8.357 8.414 8.275 8.275 8,161 -0.09(-1.13%)
Feb 20, 2014 8.448 8.471 8.243 8.370 3,579 +0.01(+0.08%)
Feb 19, 2014 8.319 8.452 8.319 8.363 8,025 +0.09(+1.07%)
Feb 18, 2014 8.408 8.408 8.275 8.275 4,604 -0.04(-0.53%)
Feb 14, 2014 8.230 8.319 8.319 8.319 24,324 +0.08(+0.92%)
Feb 13, 2014 8.230 8.376 8.218 8.243 38,315 -0.01(-0.08%)
Feb 12, 2014 8.167 8.249 8.167 8.249 9,026 +0.13(+1.56%)
Feb 11, 2014 8.237 8.420 8.104 8.123 23,570 -0.11(-1.38%)
Feb 10, 2014 8.249 8.249 8.104 8.237 2,473 -0.01(-0.08%)
Feb 07, 2014 8.256 8.294 8.173 8.243 2,380 +0.15(+1.88%)
Feb 06, 2014 8.208 8.208 8.091 8.091 3,373 -0.18(-2.22%)
Feb 05, 2014 8.233 8.303 8.123 8.275 4,828 +0.16(+1.95%)
Feb 04, 2014 8.436 8.436 7.927 8.117 9,599 -0.28(-3.36%)
Feb 03, 2014 7.916 8.405 7.916 8.399 22,541 +0.39(+4.86%)
Jan 31, 2014 8.060 8.060 7.966 8.010 11,663 -0.05(-0.62%)
Jan 30, 2014 8.123 8.123 8.029 8.060 4,837 -0.09(-1.08%)
Jan 29, 2014 8.091 8.148 8.084 8.148 4,720 +0.13(+1.56%)
Jan 28, 2014 8.292 8.292 8.022 8.022 1,756 -0.23(-2.74%)
Jan 27, 2014 8.148 8.280 7.997 8.248 10,613 +0.10(+1.23%)
Jan 24, 2014 8.468 8.468 8.098 8.148 4,956 -0.17(-2.04%)
Jan 23, 2014 8.349 8.524 8.317 8.317 5,477 -0.03(-0.38%)
Jan 22, 2014 8.298 8.443 8.254 8.349 6,463 +0.04(+0.45%)
Jan 21, 2014 8.524 8.524 8.267 8.311 3,289 -0.18(-2.14%)
Jan 17, 2014 8.311 8.493 8.493 8.493 19,450 -0.02(-0.22%)
Jan 16, 2014 8.512 8.512 8.512 8.512 365 +0.01(+0.15%)
Jan 15, 2014 8.280 8.499 8.273 8.499 7,019 +0.18(+2.19%)
Jan 14, 2014 8.248 8.317 8.079 8.317 4,610 +0.06(+0.76%)
Jan 13, 2014 8.317 8.399 8.079 8.254 8,620 +0.01(+0.08%)
Jan 10, 2014 8.618 8.662 8.179 8.248 7,560 -0.09(-1.13%)
Jan 09, 2014 8.502 8.618 8.311 8.342 7,539 +0.06(+0.76%)
Jan 08, 2014 8.512 8.530 8.248 8.280 3,824 -0.21(-2.51%)
Jan 07, 2014 8.449 8.719 8.254 8.493 12,696 +0.04(+0.52%)
Jan 06, 2014 8.179 8.697 8.179 8.449 5,254 +0.23(+2.82%)
Jan 03, 2014 8.209 8.298 8.209 8.217 2,061 +0.01(+0.08%)
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.