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

Bcb Bancorp Inc (NQ: BCBP )

10.47 +0.08 (+0.77%)
Streaming Delayed Price Updated: 2:02 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 29, 2020 7.836 8.084 7.745 7.927 64,842 -0.07(-0.83%)
May 28, 2020 8.390 8.390 7.985 7.993 64,485 -0.37(-4.45%)
May 27, 2020 8.101 8.390 7.911 8.365 112,918 +0.43(+5.42%)
May 26, 2020 8.051 8.067 7.845 7.936 105,467 +0.22(+2.89%)
May 22, 2020 8.002 8.002 7.456 7.712 96,537 -0.21(-2.71%)
May 21, 2020 7.779 8.002 7.779 7.927 97,997 +0.07(+0.95%)
May 20, 2020 7.754 7.969 7.721 7.853 87,795 +0.28(+3.71%)
May 19, 2020 7.936 7.944 7.539 7.572 73,746 -0.48(-5.95%)
May 18, 2020 7.497 8.051 7.497 8.051 74,625 +0.76(+10.43%)
May 15, 2020 7.192 7.299 7.092 7.291 32,663 +0.08(+1.15%)
May 14, 2020 7.076 7.291 6.894 7.208 76,039 -0.02(-0.23%)
May 13, 2020 7.283 7.349 7.059 7.225 119,732 -0.08(-1.13%)
May 12, 2020 7.688 7.688 7.299 7.307 76,552 -0.38(-4.95%)
May 11, 2020 7.878 7.985 7.663 7.688 122,001 -0.28(-3.53%)
May 08, 2020 7.828 8.060 7.828 7.969 94,239 +0.34(+4.44%)
May 07, 2020 7.663 7.886 7.555 7.630 93,462 +0.09(+1.21%)
May 06, 2020 7.881 7.897 7.531 7.539 107,629 -0.33(-4.24%)
May 05, 2020 8.149 8.540 7.864 7.873 107,934 -0.18(-2.22%)
May 04, 2020 7.946 8.158 7.881 8.052 104,534 -0.01(-0.10%)
May 01, 2020 8.084 8.231 7.946 8.060 135,605 -0.18(-2.17%)
Apr 30, 2020 8.499 8.508 8.068 8.239 126,237 -0.52(-5.95%)
Apr 29, 2020 8.499 8.980 8.353 8.760 100,645 +0.49(+5.91%)
Apr 28, 2020 8.263 8.451 8.011 8.271 110,313 +0.09(+1.09%)
Apr 27, 2020 7.685 8.361 7.677 8.182 115,255 +0.54(+7.03%)
Apr 24, 2020 7.661 7.799 7.604 7.645 46,430 -0.03(-0.42%)
Apr 23, 2020 7.775 7.962 7.620 7.677 71,147 -0.11(-1.36%)
Apr 22, 2020 7.905 7.962 7.718 7.783 78,894 -0.02(-0.21%)
Apr 21, 2020 7.579 8.011 7.522 7.799 95,108 +0.06(+0.74%)
Apr 20, 2020 8.101 8.257 7.653 7.742 76,118 -0.37(-4.52%)
Apr 17, 2020 7.710 8.345 7.710 8.109 106,863 +0.53(+6.98%)
Apr 16, 2020 7.767 7.816 7.368 7.579 103,639 -0.19(-2.41%)
Apr 15, 2020 8.353 8.361 7.693 7.767 145,191 -0.81(-9.44%)
Apr 14, 2020 9.525 9.525 8.565 8.577 105,049 -0.48(-5.35%)
Apr 13, 2020 8.947 9.387 8.353 9.061 307,332 +0.27(+3.06%)
Apr 09, 2020 8.345 8.793 8.345 8.793 69,399 +0.54(+6.51%)
Apr 08, 2020 8.003 8.499 8.003 8.255 64,147 +0.32(+4.00%)
Apr 07, 2020 8.304 8.548 7.909 7.938 54,445 -0.29(-3.56%)
Apr 06, 2020 8.345 8.418 8.141 8.231 73,988 +0.20(+2.54%)
Apr 03, 2020 8.052 8.280 7.987 8.027 67,188 -0.06(-0.70%)
Apr 02, 2020 8.044 8.369 7.962 8.084 71,681 +0.04(+0.51%)
Apr 01, 2020 8.508 8.508 8.035 8.044 74,993 -0.63(-7.23%)
Mar 31, 2020 8.337 8.670 8.125 8.670 125,889 +0.27(+3.20%)
Mar 30, 2020 8.296 8.467 8.141 8.402 36,075 +0.24(+2.99%)
Mar 27, 2020 8.524 8.695 8.109 8.158 69,645 -0.76(-8.49%)
Mar 26, 2020 8.459 9.012 8.353 8.915 105,456 +0.58(+6.93%)
Mar 25, 2020 8.288 8.565 8.141 8.337 71,890 -0.01(-0.10%)
Mar 24, 2020 8.174 8.622 8.109 8.345 75,741 +0.50(+6.44%)
Mar 23, 2020 8.109 8.312 7.612 7.840 90,725 -0.32(-3.89%)
Mar 20, 2020 8.491 8.727 8.084 8.158 152,188 -0.31(-3.65%)
Mar 19, 2020 7.612 8.605 7.262 8.467 124,499 +0.81(+10.52%)
Mar 18, 2020 7.897 8.524 7.653 7.661 135,070 -0.33(-4.08%)
Mar 17, 2020 7.075 8.084 7.075 7.987 101,818 +1.03(+14.87%)
Mar 16, 2020 6.928 7.579 6.928 6.953 74,358 -1.27(-15.45%)
Mar 13, 2020 7.734 8.223 7.514 8.223 94,948 +0.77(+10.38%)
Mar 12, 2020 8.223 8.256 7.425 7.449 85,170 -0.90(-10.82%)
Mar 11, 2020 8.548 8.662 8.324 8.353 78,368 -0.28(-3.30%)
Mar 10, 2020 8.711 8.858 8.483 8.638 86,714 +0.07(+0.86%)
Mar 09, 2020 9.240 9.273 8.369 8.565 74,505 -0.65(-7.07%)
Mar 06, 2020 9.330 9.501 9.066 9.216 56,625 -0.24(-2.58%)
Mar 05, 2020 9.745 9.745 9.314 9.460 47,100 -0.27(-2.76%)
Mar 04, 2020 9.501 9.729 9.240 9.729 40,644 +0.36(+3.82%)
Mar 03, 2020 9.786 9.786 9.281 9.371 67,067 -0.45(-4.56%)
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.