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 30, 2012 5.784 5.858 5.772 5.781 2,076 -0.08(-1.33%)
Mar 29, 2012 5.709 5.877 5.709 5.859 10,307 +0.10(+1.71%)
Mar 28, 2012 5.651 5.761 5.651 5.761 345 +0.06(+1.12%)
Mar 27, 2012 5.668 5.720 5.657 5.697 3,131 +0.00(+0.00%)
Mar 26, 2012 5.697 5.726 5.651 5.697 23,357 +0.05(+0.82%)
Mar 23, 2012 5.738 5.738 5.639 5.651 7,396 -0.05(-0.91%)
Mar 22, 2012 5.784 5.853 5.703 5.703 31,325 -0.10(-1.79%)
Mar 21, 2012 5.796 5.819 5.796 5.807 864 -0.09(-1.57%)
Mar 20, 2012 5.894 5.900 5.703 5.900 7,411 +0.19(+3.34%)
Mar 19, 2012 5.842 5.853 5.709 5.709 10,834 -0.14(-2.47%)
Mar 16, 2012 5.929 5.929 5.842 5.853 4,412 -0.04(-0.61%)
Mar 15, 2012 5.900 6.015 5.848 5.890 8,462 -0.01(-0.17%)
Mar 14, 2012 6.010 6.015 5.900 5.900 10,048 -0.06(-0.97%)
Mar 13, 2012 5.871 5.958 5.871 5.958 3,288 +0.01(+0.21%)
Mar 12, 2012 5.986 6.050 5.848 5.945 15,764 -0.07(-1.17%)
Mar 09, 2012 5.865 6.062 5.865 6.015 15,473 +0.00(+0.00%)
Mar 08, 2012 5.929 6.015 5.929 6.015 5,134 -0.02(-0.38%)
Mar 07, 2012 5.836 6.039 5.830 6.039 10,722 +0.22(+3.77%)
Mar 06, 2012 5.975 6.039 5.819 5.819 5,013 -0.19(-3.17%)
Mar 05, 2012 5.819 6.039 5.819 6.010 5,013 +0.08(+1.37%)
Mar 02, 2012 5.842 6.004 5.842 5.929 16,995 +0.04(+0.69%)
Mar 01, 2012 5.784 5.986 5.784 5.888 1,434 -0.16(-2.58%)
Feb 29, 2012 5.820 6.044 5.820 6.044 4,177 +0.14(+2.45%)
Feb 28, 2012 5.842 5.929 5.796 5.900 10,719 +0.00(+0.00%)
Feb 27, 2012 6.021 6.021 5.900 5.900 745 -0.10(-1.64%)
Feb 24, 2012 6.033 6.044 5.952 5.998 5,504 -0.03(-0.58%)
Feb 22, 2012 5.952 6.033 6.033 6.033 24,204 +0.10(+1.66%)
Feb 21, 2012 5.911 6.044 5.911 5.934 20,784 +0.04(+0.69%)
Feb 17, 2012 5.952 6.010 5.894 5.894 13,118 +0.05(+0.79%)
Feb 16, 2012 5.929 5.934 5.848 5.848 14,315 +0.01(+0.10%)
Feb 15, 2012 5.842 5.842 5.842 5.842 432 -0.12(-2.04%)
Feb 14, 2012 6.015 6.015 5.929 5.963 1,699 -0.05(-0.87%)
Feb 13, 2012 5.929 6.015 5.929 6.015 1,915 +0.09(+1.46%)
Feb 10, 2012 5.842 5.929 5.842 5.929 6,327 +0.03(+0.49%)
Feb 09, 2012 5.778 5.929 5.778 5.900 47,864 +0.01(+0.10%)
Feb 08, 2012 5.848 5.894 5.842 5.894 2,420 +0.05(+0.89%)
Feb 07, 2012 5.853 5.853 5.842 5.842 1,383 -0.01(-0.10%)
Feb 06, 2012 5.848 5.848 5.848 5.848 172 -0.08(-1.37%)
Feb 03, 2012 5.929 5.929 5.911 5.929 1,673 +0.06(+0.99%)
Feb 02, 2012 5.825 5.871 5.756 5.871 11,244 -0.04(-0.68%)
Feb 01, 2012 5.899 6.059 5.888 5.911 44,216 +0.04(+0.68%)
Jan 30, 2012 5.871 5.871 5.871 5.871 0 -0.02(-0.29%)
Jan 27, 2012 5.716 5.945 5.716 5.888 11,090 -0.04(-0.68%)
Jan 26, 2012 5.699 5.928 5.699 5.928 11,895 +0.17(+2.98%)
Jan 25, 2012 5.802 5.802 5.756 5.756 874 -0.07(-1.27%)
Jan 24, 2012 5.831 5.831 5.831 5.831 1,049 -0.03(-0.50%)
Jan 23, 2012 5.945 5.951 5.860 5.860 5,510 -0.09(-1.43%)
Jan 20, 2012 5.951 6.002 5.905 5.945 10,866 +0.07(+1.27%)
Jan 19, 2012 5.814 5.917 5.814 5.871 8,746 +0.05(+0.79%)
Jan 18, 2012 5.575 5.825 5.575 5.825 1,210 +0.05(+0.89%)
Jan 17, 2012 5.671 5.779 5.671 5.774 13,660 +0.10(+1.81%)
Jan 13, 2012 5.671 5.671 5.671 5.671 349 -0.03(-0.60%)
Jan 12, 2012 5.716 5.716 5.671 5.705 1,049 -0.07(-1.29%)
Jan 10, 2012 5.659 5.779 5.779 5.779 1,749 +0.12(+2.12%)
Jan 09, 2012 5.534 5.705 5.534 5.659 4,996 -0.20(-3.41%)
Jan 06, 2012 5.825 5.888 5.814 5.859 20,372 +0.03(+0.49%)
Jan 05, 2012 5.831 5.837 5.728 5.831 10,489 +0.14(+2.41%)
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.