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, 2017 12.19 12.19 11.99 12.19 67,013 +0.11(+0.91%)
Mar 30, 2017 11.90 12.16 11.90 12.08 24,515 +0.15(+1.23%)
Mar 29, 2017 12.16 12.16 11.90 11.94 22,681 -0.18(-1.51%)
Mar 28, 2017 12.16 12.19 12.08 12.12 30,807 +0.04(+0.30%)
Mar 27, 2017 12.05 12.19 12.01 12.08 22,879 +0.04(+0.30%)
Mar 24, 2017 11.90 12.08 11.90 12.05 25,254 +0.00(+0.00%)
Mar 23, 2017 11.46 12.08 11.46 12.05 21,052 +0.59(+5.11%)
Mar 22, 2017 11.68 11.83 11.39 11.46 167,309 -0.26(-2.19%)
Mar 21, 2017 12.19 12.19 11.68 11.72 29,891 -0.40(-3.32%)
Mar 20, 2017 11.97 12.19 11.97 12.12 37,998 +0.11(+0.92%)
Mar 17, 2017 11.79 12.08 11.79 12.01 260,483 +0.22(+1.86%)
Mar 16, 2017 11.86 12.01 11.75 11.79 31,365 -0.04(-0.31%)
Mar 15, 2017 11.64 11.94 11.64 11.83 27,047 +0.04(+0.31%)
Mar 14, 2017 11.75 11.97 11.61 11.79 27,566 +0.00(+0.00%)
Mar 13, 2017 11.66 11.83 11.53 11.79 25,658 +0.00(+0.00%)
Mar 10, 2017 12.01 12.01 11.59 11.79 46,365 +0.00(+0.00%)
Mar 09, 2017 12.16 12.27 11.53 11.79 75,148 -0.37(-3.01%)
Mar 08, 2017 11.72 12.49 11.72 12.16 128,774 +0.51(+4.40%)
Mar 07, 2017 11.28 11.72 11.28 11.64 68,753 +0.40(+3.58%)
Mar 06, 2017 10.84 11.35 10.81 11.24 70,663 +0.26(+2.33%)
Mar 03, 2017 10.87 10.98 10.80 10.98 20,739 +0.15(+1.35%)
Mar 02, 2017 10.98 10.98 10.84 10.84 26,113 +0.00(+0.00%)
Mar 01, 2017 10.77 10.91 10.77 10.84 13,240 +0.07(+0.68%)
Feb 28, 2017 10.73 10.84 10.62 10.77 23,565 -0.04(-0.34%)
Feb 27, 2017 10.70 10.84 10.66 10.80 10,073 +0.07(+0.68%)
Feb 24, 2017 10.77 10.80 9.923 10.73 29,938 -0.11(-1.01%)
Feb 23, 2017 10.77 10.84 10.74 10.84 7,092 +0.07(+0.68%)
Feb 22, 2017 10.62 10.77 10.62 10.77 23,282 +0.00(+0.00%)
Feb 21, 2017 10.66 10.80 10.62 10.77 23,100 +0.07(+0.68%)
Feb 17, 2017 10.69 10.69 10.69 0 +0.26(+2.46%)
Feb 16, 2017 10.44 10.47 10.44 10.44 18,160 -0.04(-0.35%)
Feb 15, 2017 10.36 10.47 10.27 10.47 55,279 +0.18(+1.78%)
Feb 14, 2017 10.18 10.40 10.11 10.29 31,158 -0.04(-0.35%)
Feb 13, 2017 10.22 10.33 10.22 10.33 48,962 +0.11(+1.07%)
Feb 10, 2017 10.14 10.22 10.14 10.22 20,884 +0.07(+0.72%)
Feb 09, 2017 10.03 10.14 10.03 10.14 5,742 +0.04(+0.36%)
Feb 08, 2017 10.14 10.14 10.07 10.11 20,803 +0.07(+0.73%)
Feb 07, 2017 10.03 10.14 10.03 10.03 64,965 +0.07(+0.74%)
Feb 06, 2017 9.943 10.14 9.813 9.959 49,876 -0.07(-0.73%)
Feb 03, 2017 9.996 10.11 9.810 10.03 15,553 +0.04(+0.37%)
Feb 02, 2017 9.959 10.07 9.850 9.996 3,999 -0.04(-0.37%)
Feb 01, 2017 9.996 10.07 9.861 10.03 9,508 +0.11(+1.11%)
Jan 31, 2017 9.813 9.923 9.703 9.923 10,593 +0.04(+0.37%)
Jan 30, 2017 9.923 10.07 9.813 9.886 11,276 +0.14(+1.43%)
Jan 27, 2017 9.856 9.964 9.602 9.747 20,999 -0.07(-0.74%)
Jan 26, 2017 9.928 9.985 9.602 9.820 23,128 -0.07(-0.73%)
Jan 25, 2017 9.928 10.01 9.856 9.892 14,883 -0.04(-0.36%)
Jan 24, 2017 9.918 9.928 9.866 9.928 4,208 +0.11(+1.11%)
Jan 23, 2017 9.928 9.928 9.820 9.820 7,520 -0.11(-1.09%)
Jan 20, 2017 9.928 9.928 9.834 9.928 5,153 +0.00(+0.00%)
Jan 19, 2017 9.783 9.928 9.783 9.928 11,618 +0.07(+0.74%)
Jan 18, 2017 9.856 9.856 9.747 9.856 6,602 +0.07(+0.74%)
Jan 17, 2017 9.820 9.928 9.711 9.783 24,973 +0.00(+0.00%)
Jan 13, 2017 9.783 9.783 9.783 0 +0.00(+0.00%)
Jan 12, 2017 9.783 9.928 9.711 9.783 35,202 -0.07(-0.74%)
Jan 11, 2017 9.747 9.892 9.711 9.856 28,503 +0.22(+2.26%)
Jan 10, 2017 9.602 9.675 9.566 9.638 8,501 +0.14(+1.53%)
Jan 09, 2017 9.747 9.783 9.457 9.493 18,882 -0.14(-1.50%)
Jan 06, 2017 9.602 10.00 9.602 9.638 8,983 +0.04(+0.38%)
Jan 05, 2017 9.638 9.711 9.602 9.602 33,873 +0.00(+0.00%)
Jan 04, 2017 9.457 9.638 9.457 9.602 15,369 +0.13(+1.32%)
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.