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, 2020 8.476 8.815 8.261 8.815 123,819 +0.27(+3.20%)
Mar 30, 2020 8.435 8.608 8.277 8.542 35,482 +0.25(+2.99%)
Mar 27, 2020 8.666 8.840 8.244 8.294 68,500 -0.77(-8.49%)
Mar 26, 2020 8.600 9.163 8.493 9.064 103,722 +0.59(+6.93%)
Mar 25, 2020 8.426 8.708 8.277 8.476 70,708 -0.01(-0.10%)
Mar 24, 2020 8.310 8.766 8.244 8.484 74,496 +0.51(+6.44%)
Mar 23, 2020 8.244 8.451 7.739 7.971 89,233 -0.32(-3.89%)
Mar 20, 2020 8.633 8.873 8.219 8.294 149,685 -0.31(-3.65%)
Mar 19, 2020 7.739 8.749 7.383 8.608 122,452 +0.82(+10.52%)
Mar 18, 2020 8.029 8.666 7.781 7.789 132,849 -0.33(-4.08%)
Mar 17, 2020 7.193 8.219 7.193 8.120 100,144 +1.05(+14.87%)
Mar 16, 2020 7.044 7.706 7.044 7.069 73,135 -1.29(-15.45%)
Mar 13, 2020 7.863 8.360 7.640 8.360 93,387 +0.79(+10.38%)
Mar 12, 2020 8.360 8.394 7.549 7.574 83,769 -0.92(-10.82%)
Mar 11, 2020 8.691 8.807 8.464 8.493 77,080 -0.29(-3.30%)
Mar 10, 2020 8.857 9.006 8.625 8.782 85,288 +0.07(+0.86%)
Mar 09, 2020 9.395 9.428 8.509 8.708 73,280 -0.66(-7.07%)
Mar 06, 2020 9.486 9.660 9.218 9.370 55,694 -0.25(-2.58%)
Mar 05, 2020 9.908 9.908 9.469 9.618 46,326 -0.27(-2.76%)
Mar 04, 2020 9.660 9.891 9.395 9.891 39,976 +0.36(+3.82%)
Mar 03, 2020 9.949 9.949 9.436 9.527 65,964 -0.46(-4.56%)
Mar 02, 2020 9.585 10.01 9.552 9.982 76,895 +0.60(+6.35%)
Feb 28, 2020 9.519 9.577 9.146 9.387 78,044 -0.18(-1.90%)
Feb 27, 2020 10.02 10.25 9.196 9.569 83,479 -0.49(-4.86%)
Feb 26, 2020 10.36 10.40 10.05 10.06 25,677 -0.23(-2.25%)
Feb 25, 2020 10.47 10.56 10.22 10.29 27,506 -0.24(-2.28%)
Feb 24, 2020 10.34 10.59 10.34 10.53 29,823 -0.05(-0.47%)
Feb 21, 2020 10.75 10.75 10.56 10.58 34,672 -0.07(-0.70%)
Feb 20, 2020 10.69 10.73 10.62 10.65 15,395 -0.02(-0.23%)
Feb 19, 2020 10.75 10.88 10.65 10.68 17,010 -0.07(-0.69%)
Feb 18, 2020 10.78 10.83 10.73 10.75 10,255 -0.04(-0.38%)
Feb 14, 2020 10.93 10.93 10.77 10.79 24,524 -0.07(-0.69%)
Feb 13, 2020 10.85 10.89 10.77 10.87 11,095 +0.09(+0.85%)
Feb 12, 2020 10.86 10.95 10.76 10.78 16,448 -0.01(-0.08%)
Feb 11, 2020 10.83 10.86 10.74 10.79 33,769 +0.02(+0.15%)
Feb 10, 2020 10.76 10.81 10.69 10.77 14,083 +0.01(+0.08%)
Feb 07, 2020 10.84 10.86 10.76 10.76 18,967 -0.17(-1.59%)
Feb 06, 2020 11.03 11.03 10.92 10.93 30,498 -0.03(-0.30%)
Feb 05, 2020 10.80 11.02 10.78 10.97 50,493 +0.25(+2.37%)
Feb 04, 2020 10.89 10.91 10.71 10.71 50,058 -0.08(-0.76%)
Feb 03, 2020 10.84 10.90 10.78 10.80 32,409 +0.05(+0.46%)
Jan 31, 2020 11.02 11.02 10.74 10.75 46,271 -0.37(-3.32%)
Jan 30, 2020 11.16 11.18 11.08 11.11 24,069 -0.10(-0.88%)
Jan 29, 2020 11.23 11.24 11.16 11.21 10,495 -0.02(-0.22%)
Jan 28, 2020 11.34 11.34 11.19 11.24 13,778 -0.01(-0.07%)
Jan 27, 2020 11.16 11.30 11.16 11.25 22,110 -0.03(-0.29%)
Jan 24, 2020 11.35 11.35 11.24 11.28 23,074 -0.07(-0.58%)
Jan 23, 2020 11.30 11.45 11.22 11.34 32,133 +0.00(+0.00%)
Jan 22, 2020 11.19 11.36 11.19 11.34 29,419 +0.04(+0.36%)
Jan 21, 2020 11.29 11.35 11.25 11.30 21,001 -0.04(-0.36%)
Jan 17, 2020 11.34 11.37 11.15 11.34 62,509 +0.06(+0.51%)
Jan 16, 2020 11.20 11.34 11.18 11.29 14,135 +0.16(+1.40%)
Jan 15, 2020 11.22 11.31 11.11 11.13 18,515 -0.13(-1.16%)
Jan 14, 2020 11.28 11.35 11.15 11.26 28,871 -0.05(-0.43%)
Jan 13, 2020 11.18 11.36 11.18 11.31 23,442 +0.10(+0.88%)
Jan 10, 2020 11.30 11.32 11.11 11.21 24,905 -0.11(-1.01%)
Jan 09, 2020 11.44 11.44 11.29 11.33 42,750 -0.07(-0.57%)
Jan 08, 2020 11.44 11.45 11.30 11.39 41,894 -0.02(-0.14%)
Jan 07, 2020 11.35 11.48 11.28 11.41 80,675 -0.01(-0.07%)
Jan 06, 2020 11.20 11.45 11.20 11.42 24,578 +0.20(+1.75%)
Jan 03, 2020 11.15 11.28 11.13 11.22 28,690 -0.02(-0.22%)
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.