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 (%)
Feb 27, 2009 4.820 4.820 4.820 4.820 196 +0.11(+2.38%)
Feb 25, 2009 4.698 4.708 4.708 4.708 589 +0.13(+2.78%)
Feb 24, 2009 5.069 5.069 4.341 4.581 6,876 -0.44(-8.72%)
Feb 23, 2009 5.069 5.069 4.835 5.018 589 -0.02(-0.40%)
Feb 20, 2009 5.090 5.090 4.591 5.039 1,571 -0.29(-5.41%)
Feb 18, 2009 5.120 5.327 5.327 5.327 392 +0.00(+0.00%)
Feb 17, 2009 5.069 5.454 4.853 5.327 1,477 -0.02(-0.32%)
Feb 13, 2009 4.845 5.344 4.845 5.344 589 +0.17(+3.24%)
Feb 12, 2009 5.176 5.176 5.176 5.176 0 +0.00(+0.00%)
Feb 11, 2009 5.176 5.176 5.176 5.176 392 +0.34(+7.05%)
Feb 10, 2009 4.835 4.840 4.835 4.835 1,245 -0.01(-0.17%)
Feb 09, 2009 4.835 4.843 4.708 4.843 1,807 -0.23(-4.55%)
Feb 05, 2009 5.074 5.074 5.074 5.074 196 +0.04(+0.71%)
Feb 03, 2009 5.039 5.039 5.039 5.039 196 +0.33(+7.03%)
Feb 02, 2009 4.754 4.945 4.652 4.708 2,249 -0.32(-6.38%)
Jan 30, 2009 4.927 5.049 4.611 5.029 4,125 -0.06(-1.10%)
Jan 29, 2009 5.085 5.095 4.856 5.085 4,165 -0.50(-8.90%)
Jan 28, 2009 5.344 5.581 5.344 5.581 392 +0.30(+5.65%)
Jan 23, 2009 5.283 5.283 5.283 5.283 1,178 -0.01(-0.19%)
Jan 21, 2009 5.293 5.293 5.293 5.293 0 +0.00(+0.00%)
Jan 20, 2009 5.100 5.293 5.039 5.293 982 -0.30(-5.37%)
Jan 07, 2009 5.594 5.594 5.594 5.594 196 +0.11(+1.95%)
Jan 05, 2009 5.487 5.487 5.487 5.487 0 +0.19(+3.65%)
Dec 31, 2008 5.426 5.293 5.293 5.293 30,846 -0.07(-1.23%)
Dec 30, 2008 5.344 5.370 5.090 5.359 5,304 -0.46(-7.95%)
Dec 29, 2008 5.344 5.823 5.344 5.823 4,125 -0.51(-8.08%)
Dec 23, 2008 6.335 6.335 6.335 6.335 0 +0.53(+9.18%)
Dec 22, 2008 5.802 5.802 5.802 5.802 392 -0.01(-0.09%)
Dec 19, 2008 5.807 5.807 5.807 5.807 312 -0.48(-7.58%)
Dec 17, 2008 6.286 6.284 6.284 6.284 196 +0.20(+3.31%)
Dec 16, 2008 6.082 6.082 6.082 6.082 196 -0.16(-2.58%)
Dec 12, 2008 5.726 6.243 6.243 6.243 2,161 -0.10(-1.60%)
Dec 10, 2008 6.347 6.345 6.345 6.345 196 +0.62(+10.81%)
Dec 09, 2008 5.726 5.726 5.726 5.726 196 -0.33(-5.46%)
Dec 08, 2008 6.108 6.143 5.874 6.057 4,381 -0.03(-0.50%)
Dec 04, 2008 5.853 6.087 6.087 6.087 10,609 +0.23(+4.00%)
Dec 03, 2008 5.853 5.853 5.853 5.853 583 +0.02(+0.26%)
Dec 02, 2008 5.838 5.838 5.838 5.838 196 +0.14(+2.54%)
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.