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

Bcb Bancorp Inc (NQ: BCBP )

10.55 +0.16 (+1.54%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2010 4.549 4.726 4.549 4.726 504 +0.04(+0.76%)
May 27, 2010 4.690 4.690 4.690 4.690 191 -0.03(-0.61%)
May 26, 2010 4.719 4.719 4.719 4.719 191 +0.14(+3.14%)
May 25, 2010 4.350 4.621 4.235 4.575 3,144 -0.20(-4.27%)
May 21, 2010 4.507 4.779 4.779 4.779 7,076 -0.02(-0.44%)
May 18, 2010 4.910 4.800 4.800 4.800 382 -0.13(-2.55%)
May 17, 2010 4.983 4.983 4.925 4.925 2,884 -0.04(-0.74%)
May 14, 2010 4.894 4.967 4.857 4.962 7,458 +0.03(+0.64%)
May 13, 2010 5.017 5.019 4.863 4.931 3,060 -0.03(-0.63%)
May 12, 2010 4.758 4.999 4.758 4.962 956 +0.33(+7.23%)
May 11, 2010 4.836 4.836 4.627 4.627 1,530 -0.01(-0.11%)
May 10, 2010 4.544 4.826 4.350 4.633 2,103 +0.36(+8.45%)
May 07, 2010 4.444 4.450 4.272 4.272 2,008 -0.17(-3.88%)
May 06, 2010 4.575 4.575 4.376 4.444 7,636 -0.40(-8.17%)
May 05, 2010 4.758 4.840 4.606 4.840 573 -0.17(-3.48%)
May 04, 2010 4.857 5.014 4.842 5.014 2,520 +0.01(+0.10%)
May 03, 2010 5.009 5.009 5.009 5.009 573 -0.01(-0.21%)
Apr 30, 2010 4.957 5.019 4.957 5.019 3,299 +0.24(+4.99%)
Apr 29, 2010 4.776 4.781 4.763 4.781 2,668 +0.01(+0.21%)
Apr 28, 2010 4.771 4.771 4.771 4.771 382 +0.02(+0.39%)
Apr 27, 2010 4.841 4.841 4.753 4.753 2,771 -0.05(-0.97%)
Apr 26, 2010 4.794 4.851 4.784 4.799 19,482 +0.14(+3.10%)
Apr 23, 2010 4.644 4.660 4.642 4.655 4,716 +0.01(+0.22%)
Apr 22, 2010 4.629 4.670 4.619 4.644 5,813 +0.03(+0.56%)
Apr 21, 2010 4.789 4.789 4.619 4.619 1,953 -0.07(-1.59%)
Apr 20, 2010 4.696 4.696 4.693 4.693 387 -0.02(-0.38%)
Apr 19, 2010 4.768 4.768 4.712 4.712 1,042 +0.04(+0.88%)
Apr 16, 2010 4.784 4.784 4.638 4.670 1,606 +0.00(+0.00%)
Apr 15, 2010 4.546 4.670 4.546 4.670 5,811 +0.12(+2.72%)
Apr 14, 2010 4.541 4.648 4.541 4.546 775 -0.03(-0.62%)
Apr 12, 2010 4.575 4.575 4.575 4.575 0 +0.06(+1.31%)
Apr 08, 2010 4.515 4.515 4.515 4.515 0 -0.01(-0.11%)
Apr 07, 2010 4.557 4.557 4.521 4.521 775 -0.02(-0.45%)
Apr 06, 2010 4.567 4.567 4.541 4.541 2,123 +0.00(+0.00%)
Apr 05, 2010 4.570 4.593 4.541 4.541 2,100 -0.15(-3.30%)
Apr 01, 2010 4.696 4.696 4.696 4.696 581 +0.03(+0.66%)
Mar 31, 2010 4.593 4.665 4.588 4.665 4,402 +0.00(+0.06%)
Mar 30, 2010 4.670 4.670 4.593 4.662 8,187 +0.01(+0.27%)
Mar 29, 2010 4.588 4.650 4.588 4.650 1,065 +0.04(+0.90%)
Mar 26, 2010 4.670 4.670 4.608 4.608 968 -0.04(-0.78%)
Mar 25, 2010 4.670 4.670 4.583 4.644 2,273 -0.03(-0.55%)
Mar 24, 2010 4.670 4.670 4.521 4.670 581 +0.00(+0.00%)
Mar 22, 2010 4.670 4.670 4.670 4.670 0 +0.02(+0.38%)
Mar 19, 2010 4.650 4.653 4.469 4.653 3,100 -0.02(-0.38%)
Mar 18, 2010 4.670 4.670 4.577 4.670 4,925 +0.00(+0.00%)
Mar 17, 2010 4.683 4.683 4.608 4.670 2,910 -0.03(-0.55%)
Mar 16, 2010 4.696 4.696 4.613 4.696 15,262 +0.05(+1.11%)
Mar 15, 2010 4.644 4.644 4.531 4.644 10,938 +0.03(+0.56%)
Mar 12, 2010 4.748 4.748 4.619 4.619 2,391 -0.03(-0.56%)
Mar 11, 2010 4.644 4.644 4.644 4.644 2,131 +0.00(+0.00%)
Mar 10, 2010 4.644 4.644 4.644 4.644 387 -0.05(-1.10%)
Mar 09, 2010 4.696 4.696 4.696 4.696 193 +0.05(+1.11%)
Mar 08, 2010 4.794 4.794 4.644 4.644 2,207 -0.15(-3.12%)
Mar 05, 2010 4.794 4.794 4.794 4.794 581 -0.00(-0.05%)
Mar 04, 2010 4.797 4.797 4.797 4.797 193 +0.02(+0.42%)
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.