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

Bcb Bancorp Inc (NQ: BCBP )

10.30 -0.09 (-0.87%)
Streaming Delayed Price Updated: 9:30 AM 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 24, 2011 6.096 6.206 6.025 6.124 25,880 +0.13(+2.20%)
May 23, 2011 5.964 6.019 5.964 5.992 10,995 -0.02(-0.37%)
May 20, 2011 6.030 6.041 6.014 6.014 4,633 +0.05(+0.92%)
May 19, 2011 6.041 6.102 5.959 5.959 4,761 -0.12(-1.90%)
May 17, 2011 6.228 6.074 6.074 6.074 3,459 -0.02(-0.27%)
May 16, 2011 6.157 6.261 6.041 6.091 13,257 -0.06(-0.98%)
May 13, 2011 6.140 6.282 6.069 6.151 2,736 -0.05(-0.88%)
May 12, 2011 6.096 6.244 6.096 6.206 2,458 +0.07(+1.16%)
May 11, 2011 6.080 6.168 6.080 6.135 1,868 +0.05(+0.81%)
May 10, 2011 6.210 6.210 6.041 6.085 2,567 +0.04(+0.73%)
May 09, 2011 5.904 6.041 5.904 6.041 1,274 +0.00(+0.00%)
May 06, 2011 6.036 6.052 6.036 6.041 6,372 +0.00(+0.00%)
May 05, 2011 5.986 6.041 5.981 6.041 15,981 +0.03(+0.46%)
May 04, 2011 6.014 6.019 6.014 6.014 7,829 +0.03(+0.55%)
May 03, 2011 5.975 6.068 5.905 5.981 19,150 +0.01(+0.09%)
May 02, 2011 6.024 6.051 5.921 5.975 5,391 +0.03(+0.46%)
Apr 29, 2011 5.948 5.948 5.948 5.948 1,086 -0.01(-0.18%)
Apr 28, 2011 5.975 5.975 5.845 5.959 7,606 +0.20(+3.49%)
Apr 27, 2011 5.753 5.758 5.748 5.758 2,871 +0.16(+2.81%)
Apr 26, 2011 5.704 5.709 5.601 5.601 27,371 -0.10(-1.81%)
Apr 25, 2011 5.677 5.704 5.677 5.704 2,577 +0.05(+0.96%)
Apr 21, 2011 5.598 5.675 5.598 5.649 16,236 +0.05(+0.97%)
Apr 20, 2011 5.714 5.714 5.595 5.595 592 +0.00(+0.00%)
Apr 19, 2011 5.595 5.595 5.590 5.595 12,886 +0.00(+0.00%)
Apr 18, 2011 5.595 5.622 5.546 5.595 87,848 +0.00(+0.00%)
Apr 15, 2011 5.595 5.601 5.595 5.595 3,352 -0.08(-1.44%)
Apr 14, 2011 5.704 5.704 5.595 5.677 1,886 +0.05(+0.97%)
Apr 12, 2011 5.622 5.622 5.622 5.622 0 -0.00(-0.00%)
Apr 11, 2011 5.671 5.671 5.622 5.622 4,747 -0.08(-1.43%)
Apr 08, 2011 5.731 5.731 5.704 5.704 8,438 -0.03(-0.47%)
Apr 07, 2011 5.677 5.758 5.677 5.731 9,020 +0.05(+0.96%)
Apr 06, 2011 5.677 5.677 5.649 5.677 3,749 +0.01(+0.10%)
Apr 05, 2011 5.660 5.709 5.579 5.671 13,907 +0.08(+1.36%)
Apr 04, 2011 5.693 5.693 5.573 5.595 10,161 -0.15(-2.65%)
Apr 01, 2011 5.704 5.747 5.698 5.747 8,099 +0.15(+2.72%)
Mar 30, 2011 5.595 5.595 5.595 5.595 0 +0.00(+0.00%)
Mar 29, 2011 5.595 5.704 5.568 5.595 18,959 +0.00(+0.00%)
Mar 28, 2011 5.649 5.649 5.595 5.595 1,561 -0.05(-0.96%)
Mar 25, 2011 5.649 5.709 5.649 5.649 11,562 +0.00(+0.00%)
Mar 24, 2011 5.595 5.758 5.595 5.649 3,313 +0.01(+0.19%)
Mar 23, 2011 5.622 5.660 5.601 5.639 4,789 -0.20(-3.44%)
Mar 22, 2011 5.704 5.840 5.649 5.840 2,720 +0.14(+2.38%)
Mar 21, 2011 5.791 5.867 5.590 5.704 11,209 -0.01(-0.10%)
Mar 18, 2011 5.514 5.709 5.514 5.709 2,851 +0.20(+3.55%)
Mar 17, 2011 5.487 5.563 5.487 5.514 4,320 +0.01(+0.10%)
Mar 16, 2011 5.649 5.660 5.481 5.508 11,288 -0.03(-0.49%)
Mar 15, 2011 5.660 5.684 5.535 5.535 4,002 +0.06(+1.09%)
Mar 14, 2011 5.753 5.758 5.476 5.476 20,658 -0.28(-4.94%)
Mar 11, 2011 5.780 5.812 5.731 5.760 5,909 -0.01(-0.25%)
Mar 10, 2011 5.796 5.965 5.622 5.774 10,314 +0.07(+1.24%)
Mar 09, 2011 5.807 5.807 5.622 5.704 3,801 -0.05(-0.94%)
Mar 08, 2011 5.688 5.812 5.688 5.758 2,733 +0.05(+0.95%)
Mar 07, 2011 5.731 5.736 5.671 5.704 11,932 -0.02(-0.28%)
Mar 04, 2011 5.812 5.812 5.720 5.720 1,932 +0.00(+0.00%)
Mar 03, 2011 5.579 6.098 5.579 5.720 10,006 -0.31(-5.14%)
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.