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

Bcb Bancorp Inc (NQ: BCBP )

10.44 +0.05 (+0.48%)
Streaming Delayed Price Updated: 12:16 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 30, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 29, 2008 7.075 7.126 7.075 7.126 2,110 +0.05(+0.72%)
May 28, 2008 6.993 7.090 6.993 7.075 4,220 -0.05(-0.71%)
May 27, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 26, 2008 7.617 7.617 7.126 7.126 5,108 +0.00(+0.00%)
May 23, 2008 7.617 7.617 7.126 7.126 5,108 +0.00(+0.00%)
May 22, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 21, 2008 7.126 7.141 7.126 7.126 1,964 +0.00(+0.00%)
May 20, 2008 7.126 7.126 7.126 7.126 1,962 -0.38(-5.08%)
May 19, 2008 7.126 7.507 7.126 7.507 2,503 +0.11(+1.44%)
May 16, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 15, 2008 7.400 7.400 7.400 7.400 196 +0.35(+4.91%)
May 14, 2008 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
May 13, 2008 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
May 12, 2008 7.604 7.604 7.054 7.054 750 +0.01(+0.07%)
May 09, 2008 7.126 7.126 7.049 7.049 7,805 -0.08(-1.07%)
May 08, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 07, 2008 7.126 7.126 7.126 7.126 1,964 +0.00(+0.00%)
May 06, 2008 7.143 7.143 7.126 7.126 1,387 -0.13(-1.75%)
May 05, 2008 7.253 7.253 7.253 7.253 392 +0.13(+1.79%)
May 02, 2008 7.126 7.131 7.065 7.126 18,684 +0.00(+0.00%)
May 01, 2008 7.080 7.131 7.080 7.126 12,252 +0.13(+1.82%)
Apr 30, 2008 6.998 6.998 6.998 6.998 263 -0.36(-4.84%)
Apr 29, 2008 7.355 7.355 7.355 7.355 210 -0.03(-0.34%)
Apr 28, 2008 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 25, 2008 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 24, 2008 7.380 7.380 7.380 7.380 982 +0.25(+3.57%)
Apr 23, 2008 7.126 7.126 7.126 7.126 4,322 +0.00(+0.00%)
Apr 22, 2008 7.126 7.126 7.126 7.126 970 -0.20(-2.71%)
Apr 21, 2008 7.324 7.324 7.324 7.324 392 -0.18(-2.44%)
Apr 18, 2008 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Apr 17, 2008 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Apr 16, 2008 7.431 7.635 7.431 7.507 11,171 +0.05(+0.68%)
Apr 15, 2008 7.451 7.456 7.426 7.456 2,554 +0.18(+2.45%)
Apr 14, 2008 7.278 7.278 7.278 7.278 314 -0.18(-2.39%)
Apr 11, 2008 7.456 7.456 7.456 7.456 0 +0.00(+0.00%)
Apr 10, 2008 7.482 7.482 7.456 7.456 1,571 +0.00(+0.00%)
Apr 09, 2008 7.456 7.456 7.380 7.456 13,352 +0.05(+0.69%)
Apr 08, 2008 7.456 7.456 7.406 7.406 1,208 -0.05(-0.68%)
Apr 07, 2008 7.456 7.456 7.456 7.456 1,178 +0.00(+0.00%)
Apr 04, 2008 7.467 7.467 7.456 7.456 884 -0.01(-0.19%)
Apr 03, 2008 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Apr 02, 2008 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Apr 01, 2008 7.456 7.471 7.456 7.471 7,807 -0.04(-0.49%)
Mar 31, 2008 7.507 7.507 7.456 7.507 5,436 +0.00(+0.00%)
Mar 28, 2008 7.507 7.507 7.507 7.507 589 -0.13(-1.67%)
Mar 27, 2008 7.635 7.635 7.635 7.635 862 -0.01(-0.13%)
Mar 26, 2008 7.645 7.645 7.645 7.645 3,143 +0.00(+0.00%)
Mar 25, 2008 7.640 7.645 7.640 7.645 1,950 +0.01(+0.13%)
Mar 24, 2008 7.594 7.635 7.594 7.635 1,074 -0.09(-1.12%)
Mar 21, 2008 7.787 7.787 7.558 7.721 22,189 +0.00(+0.00%)
Mar 20, 2008 7.787 7.787 7.558 7.721 22,189 -0.03(-0.33%)
Mar 19, 2008 7.456 7.747 7.406 7.747 12,493 +0.29(+3.89%)
Mar 18, 2008 7.533 7.584 6.718 7.456 59,417 -0.17(-2.20%)
Mar 17, 2008 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Mar 14, 2008 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Mar 13, 2008 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Mar 12, 2008 7.533 7.624 7.533 7.624 2,554 -0.01(-0.13%)
Mar 11, 2008 7.619 7.635 7.619 7.635 709 -0.03(-0.33%)
Mar 10, 2008 7.757 7.757 7.660 7.660 1,100 +0.10(+1.28%)
Mar 07, 2008 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
Mar 06, 2008 7.635 7.635 7.563 7.563 14,627 -0.22(-2.88%)
Mar 05, 2008 7.619 7.864 7.278 7.787 28,667 +0.27(+3.59%)
Mar 04, 2008 7.518 7.518 7.518 7.518 0 +0.00(+0.00%)
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.