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, 2008 7.633 7.633 7.581 7.633 5,347 +0.00(+0.00%)
Mar 28, 2008 7.633 7.633 7.633 7.633 579 -0.13(-1.67%)
Mar 27, 2008 7.762 7.762 7.762 7.762 848 -0.01(-0.13%)
Mar 26, 2008 7.773 7.773 7.773 7.773 3,091 +0.00(+0.00%)
Mar 25, 2008 7.767 7.773 7.767 7.773 1,918 +0.01(+0.13%)
Mar 24, 2008 7.721 7.762 7.721 7.762 1,057 -0.09(-1.12%)
Mar 21, 2008 7.917 7.917 7.685 7.850 21,824 +0.00(+0.00%)
Mar 20, 2008 7.917 7.917 7.685 7.850 21,824 -0.03(-0.33%)
Mar 19, 2008 7.581 7.876 7.529 7.876 12,288 +0.29(+3.89%)
Mar 18, 2008 7.659 7.710 6.831 7.581 58,440 -0.17(-2.20%)
Mar 17, 2008 7.752 7.752 7.752 7.752 0 +0.00(+0.00%)
Mar 14, 2008 7.752 7.752 7.752 7.752 0 +0.00(+0.00%)
Mar 13, 2008 7.752 7.752 7.752 7.752 0 +0.00(+0.00%)
Mar 12, 2008 7.659 7.752 7.659 7.752 2,512 -0.01(-0.13%)
Mar 11, 2008 7.747 7.762 7.747 7.762 697 -0.03(-0.33%)
Mar 10, 2008 7.886 7.886 7.788 7.788 1,082 +0.10(+1.28%)
Mar 07, 2008 7.690 7.690 7.690 7.690 0 +0.00(+0.00%)
Mar 06, 2008 7.762 7.762 7.690 7.690 14,386 -0.23(-2.88%)
Mar 05, 2008 7.747 7.995 7.400 7.917 28,196 +0.27(+3.59%)
Mar 04, 2008 7.643 7.643 7.643 7.643 0 +0.00(+0.00%)
Mar 03, 2008 7.757 7.762 7.643 7.643 1,785 -0.09(-1.20%)
Feb 29, 2008 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Feb 28, 2008 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Feb 27, 2008 7.762 7.974 7.633 7.736 19,954 -0.03(-0.33%)
Feb 26, 2008 7.669 7.762 7.669 7.762 2,898 +0.12(+1.63%)
Feb 25, 2008 7.638 7.638 7.638 7.638 0 +0.00(+0.00%)
Feb 22, 2008 7.762 7.995 7.540 7.638 5,414 -0.21(-2.70%)
Feb 21, 2008 7.918 8.021 7.762 7.850 26,675 -0.23(-2.88%)
Feb 20, 2008 7.892 8.083 7.840 8.083 7,922 +0.19(+2.36%)
Feb 19, 2008 7.892 7.897 7.892 7.897 2,512 +0.03(+0.39%)
Feb 18, 2008 7.824 7.954 7.824 7.866 6,413 +0.00(+0.00%)
Feb 15, 2008 7.824 7.954 7.824 7.866 6,413 -0.03(-0.33%)
Feb 14, 2008 8.062 8.099 7.690 7.892 38,644 -0.03(-0.33%)
Feb 13, 2008 7.917 7.917 7.917 7.917 0 +0.00(+0.00%)
Feb 12, 2008 8.073 8.073 7.917 7.917 854 -0.16(-1.92%)
Feb 11, 2008 8.073 8.073 8.073 8.073 500 +0.00(+0.00%)
Feb 08, 2008 7.866 8.073 7.845 8.073 2,512 -0.04(-0.45%)
Feb 07, 2008 8.109 8.109 8.109 8.109 0 +0.00(+0.00%)
Feb 06, 2008 7.762 8.109 7.762 8.109 463 +0.22(+2.75%)
Feb 05, 2008 7.892 7.892 7.892 7.892 0 +0.00(+0.00%)
Feb 04, 2008 8.114 8.114 7.892 7.892 579 -0.13(-1.61%)
Feb 01, 2008 8.021 8.021 8.021 8.021 0 +0.00(+0.00%)
Jan 31, 2008 7.762 8.021 7.762 8.021 966 +0.21(+2.65%)
Jan 30, 2008 7.576 7.814 7.576 7.814 4,782 +0.23(+3.07%)
Jan 29, 2008 7.581 7.581 7.581 7.581 0 +0.00(+0.00%)
Jan 28, 2008 7.581 7.581 7.581 7.581 0 +0.00(+0.00%)
Jan 25, 2008 7.581 7.659 7.581 7.581 1,545 +0.06(+0.76%)
Jan 24, 2008 7.374 7.555 7.374 7.524 3,285 +0.18(+2.39%)
Jan 23, 2008 7.374 7.374 7.348 7.348 2,898 -0.07(-0.98%)
Jan 22, 2008 7.421 7.421 7.421 7.421 0 +0.00(+0.00%)
Jan 21, 2008 7.421 7.426 7.421 7.421 386 +0.00(+0.00%)
Jan 18, 2008 7.421 7.426 7.421 7.421 386 +0.07(+0.99%)
Jan 17, 2008 7.348 7.348 7.348 7.348 193 +0.00(+0.00%)
Jan 16, 2008 7.069 7.348 7.069 7.348 1,159 +0.21(+2.97%)
Jan 15, 2008 7.136 7.136 7.136 7.136 193 +0.00(+0.00%)
Jan 14, 2008 6.867 7.167 6.831 7.136 2,029 +0.41(+6.08%)
Jan 11, 2008 6.727 6.986 6.696 6.727 5,188 -0.22(-3.20%)
Jan 10, 2008 7.245 7.245 6.753 6.950 38,306 -0.31(-4.21%)
Jan 09, 2008 7.219 7.328 7.115 7.255 10,435 +0.01(+0.14%)
Jan 08, 2008 7.177 7.245 7.146 7.245 4,195 +0.05(+0.72%)
Jan 07, 2008 7.405 7.405 7.141 7.193 26,509 -0.27(-3.61%)
Jan 04, 2008 7.540 7.540 7.410 7.462 12,831 -0.08(-1.03%)
Jan 03, 2008 7.571 7.607 7.540 7.540 2,519 +0.01(+0.14%)
Jan 02, 2008 7.930 8.093 7.529 7.529 13,865 -0.52(-6.43%)
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.