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

Bcb Bancorp Inc (NQ: BCBP )

10.47 +0.08 (+0.77%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 8, 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, 2015 7.870 7.844 7.844 7.844 316 -0.24(-2.98%)
Mar 30, 2015 8.079 8.111 8.079 8.085 1,582 -0.01(-0.08%)
Mar 27, 2015 7.949 8.092 7.949 8.092 383 +0.11(+1.39%)
Mar 26, 2015 8.014 8.014 7.981 7.981 937 -0.03(-0.41%)
Mar 25, 2015 7.939 8.020 7.939 8.014 2,257 +0.18(+2.33%)
Mar 24, 2015 7.838 7.851 7.753 7.831 11,938 -0.04(-0.50%)
Mar 23, 2015 7.922 7.922 7.870 7.870 2,976 -0.08(-0.98%)
Mar 20, 2015 7.896 8.118 7.896 7.949 9,147 +0.03(+0.41%)
Mar 19, 2015 7.812 7.916 7.812 7.916 5,002 +0.19(+2.45%)
Mar 18, 2015 7.818 7.938 7.727 7.727 8,458 -0.11(-1.41%)
Mar 17, 2015 7.851 7.975 7.818 7.838 3,524 -0.09(-1.15%)
Mar 16, 2015 7.818 7.929 7.818 7.929 819 +0.15(+1.93%)
Mar 13, 2015 7.694 7.786 7.694 7.779 744 -0.10(-1.24%)
Mar 12, 2015 7.994 8.001 7.877 7.877 2,925 +0.08(+1.00%)
Mar 11, 2015 7.690 7.977 7.649 7.799 16,819 -0.20(-2.52%)
Mar 10, 2015 8.124 8.124 7.981 8.001 3,398 -0.11(-1.41%)
Mar 09, 2015 8.124 8.124 8.115 8.115 8,334 +0.02(+0.20%)
Mar 06, 2015 8.014 8.124 7.760 8.098 17,681 +0.28(+3.58%)
Mar 05, 2015 8.014 8.014 7.818 7.818 2,302 +0.07(+0.84%)
Mar 04, 2015 7.883 8.040 7.753 7.753 8,274 +0.00(+0.00%)
Mar 03, 2015 7.720 8.040 7.720 7.753 2,982 -0.29(-3.64%)
Mar 02, 2015 7.805 8.105 7.675 8.046 1,000 +0.26(+3.35%)
Feb 27, 2015 7.623 7.786 7.616 7.786 7,255 +0.16(+2.16%)
Feb 26, 2015 7.621 7.621 7.621 7.621 644 +0.05(+0.67%)
Feb 25, 2015 7.655 7.688 7.571 7.571 2,636 -0.12(-1.53%)
Feb 24, 2015 7.769 7.769 7.688 7.688 738 +0.05(+0.60%)
Feb 19, 2015 7.818 7.642 7.642 7.642 1,688 -0.06(-0.76%)
Feb 18, 2015 7.701 7.701 7.701 7.701 348 -0.11(-1.42%)
Feb 17, 2015 7.779 7.818 7.623 7.812 7,570 +0.19(+2.48%)
Feb 13, 2015 7.564 7.623 7.623 7.623 4,144 +0.06(+0.78%)
Feb 12, 2015 7.473 7.753 7.297 7.564 5,516 +0.01(+0.09%)
Feb 11, 2015 7.427 7.571 7.427 7.558 8,513 +0.20(+2.65%)
Feb 10, 2015 7.362 7.434 7.304 7.362 6,088 +0.00(+0.04%)
Feb 09, 2015 7.408 7.414 7.304 7.359 2,839 +0.03(+0.41%)
Feb 06, 2015 7.401 7.408 7.297 7.330 2,856 -0.03(-0.35%)
Feb 05, 2015 7.330 7.401 7.238 7.356 13,600 -0.07(-0.88%)
Feb 04, 2015 7.421 7.421 7.414 7.421 2,724 +0.08(+1.06%)
Feb 03, 2015 7.427 7.427 7.304 7.343 4,151 -0.10(-1.31%)
Feb 02, 2015 7.525 7.532 7.440 7.440 1,953 -0.10(-1.30%)
Jan 30, 2015 7.539 7.564 7.538 7.538 1,944 +0.10(+1.40%)
Jan 29, 2015 7.472 7.472 7.434 7.434 1,903 +0.03(+0.43%)
Jan 28, 2015 7.331 7.430 7.331 7.402 3,540 +0.07(+0.96%)
Jan 27, 2015 7.337 7.337 7.331 7.331 545 +0.05(+0.72%)
Jan 26, 2015 7.266 7.479 7.241 7.279 13,063 +0.01(+0.18%)
Jan 23, 2015 7.427 7.458 7.209 7.266 35,096 -0.20(-2.67%)
Jan 22, 2015 7.466 7.466 7.453 7.466 1,730 -0.03(-0.34%)
Jan 20, 2015 7.427 7.492 7.492 7.492 104 +0.08(+1.13%)
Jan 16, 2015 7.415 7.588 7.408 7.408 4,869 -0.06(-0.78%)
Jan 15, 2015 7.472 7.472 7.466 7.466 787 +0.05(+0.69%)
Jan 14, 2015 7.447 7.588 7.408 7.415 8,469 -0.19(-2.54%)
Jan 13, 2015 7.492 7.608 7.453 7.608 4,378 +0.11(+1.46%)
Jan 12, 2015 7.498 7.498 7.498 7.498 612 -0.12(-1.52%)
Jan 09, 2015 7.511 7.614 7.511 7.614 932 +0.05(+0.68%)
Jan 08, 2015 7.421 7.614 7.415 7.563 6,603 +0.14(+1.82%)
Jan 07, 2015 7.588 7.588 7.427 7.427 1,659 -0.06(-0.77%)
Jan 06, 2015 7.466 7.524 7.466 7.485 4,477 +0.04(+0.52%)
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.