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

Bcb Bancorp Inc (NQ: BCBP )

10.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2012 5.852 5.962 5.835 5.887 459,452 +0.02(+0.29%)
May 30, 2012 5.916 5.916 5.858 5.870 1,042 -0.02(-0.39%)
May 29, 2012 5.967 5.985 5.841 5.893 2,276 -0.01(-0.10%)
May 25, 2012 5.835 6.013 5.835 5.898 22,728 +0.02(+0.39%)
May 24, 2012 5.898 5.927 5.875 5.875 2,085 +0.04(+0.69%)
May 23, 2012 5.835 5.973 5.835 5.835 15,226 -0.06(-1.07%)
May 22, 2012 5.967 5.973 5.841 5.898 12,748 +0.02(+0.29%)
May 21, 2012 5.967 6.038 5.870 5.881 7,889 -0.08(-1.35%)
May 18, 2012 6.059 6.238 5.847 5.962 39,284 -0.01(-0.19%)
May 17, 2012 5.979 6.036 5.904 5.973 22,073 +0.06(+1.07%)
May 16, 2012 5.898 6.013 5.841 5.910 35,211 -0.06(-1.06%)
May 15, 2012 6.031 6.100 5.881 5.973 40,118 -0.04(-0.67%)
May 14, 2012 6.025 6.186 5.875 6.013 77,032 -0.03(-0.48%)
May 11, 2012 6.025 6.186 5.985 6.042 28,821 -0.14(-2.23%)
May 10, 2012 6.128 6.244 6.059 6.180 7,201 +0.02(+0.28%)
May 09, 2012 6.048 6.272 5.956 6.163 20,238 +0.04(+0.66%)
May 08, 2012 6.094 6.186 5.985 6.123 42,872 +0.05(+0.85%)
May 07, 2012 5.910 6.157 5.858 6.071 102,701 +0.12(+1.93%)
May 04, 2012 6.002 6.013 5.956 5.956 2,561 -0.07(-1.15%)
May 03, 2012 5.996 6.097 5.835 6.025 20,344 +0.03(+0.48%)
May 02, 2012 5.916 6.116 5.916 5.996 15,043 +0.03(+0.48%)
May 01, 2012 5.877 5.968 5.871 5.968 11,325 +0.08(+1.35%)
Apr 30, 2012 5.888 5.905 5.814 5.888 10,560 +0.03(+0.49%)
Apr 27, 2012 5.854 5.860 5.817 5.860 22,324 -0.02(-0.29%)
Apr 26, 2012 5.723 5.888 5.723 5.877 10,488 -0.01(-0.19%)
Apr 25, 2012 5.888 5.916 5.845 5.888 30,793 +0.01(+0.10%)
Apr 24, 2012 5.695 5.888 5.683 5.882 33,266 +0.19(+3.40%)
Apr 23, 2012 5.707 5.831 5.678 5.689 16,871 -0.01(-0.20%)
Apr 20, 2012 5.854 5.854 5.700 5.700 14,408 -0.23(-3.84%)
Apr 19, 2012 5.945 5.945 5.723 5.928 8,370 +0.06(+1.07%)
Apr 18, 2012 5.877 5.973 5.786 5.865 7,312 -0.10(-1.72%)
Apr 17, 2012 5.746 5.968 5.689 5.968 73,226 +0.10(+1.75%)
Apr 16, 2012 5.700 5.865 5.689 5.865 10,722 +0.12(+2.08%)
Apr 13, 2012 5.854 5.860 5.740 5.746 6,312 -0.14(-2.32%)
Apr 12, 2012 5.848 5.882 5.689 5.882 13,710 -0.01(-0.10%)
Apr 11, 2012 5.871 5.888 5.831 5.888 14,719 +0.09(+1.47%)
Apr 10, 2012 5.860 5.911 5.769 5.803 31,545 -0.02(-0.29%)
Apr 09, 2012 5.615 5.820 5.615 5.820 25,906 +0.12(+2.04%)
Apr 05, 2012 5.729 5.729 5.626 5.703 9,168 -0.11(-1.81%)
Apr 04, 2012 5.752 5.808 5.729 5.808 21,728 +0.03(+0.49%)
Apr 03, 2012 5.797 5.811 5.689 5.780 12,207 -0.13(-2.21%)
Apr 02, 2012 5.831 5.911 5.732 5.911 6,772 +0.22(+3.95%)
Mar 30, 2012 5.689 5.762 5.678 5.686 2,111 -0.08(-1.33%)
Mar 29, 2012 5.615 5.780 5.615 5.763 10,480 +0.10(+1.71%)
Mar 28, 2012 5.558 5.666 5.558 5.666 351 +0.06(+1.12%)
Mar 27, 2012 5.575 5.626 5.564 5.604 3,183 +0.00(+0.00%)
Mar 26, 2012 5.604 5.632 5.558 5.604 23,747 +0.05(+0.82%)
Mar 23, 2012 5.643 5.643 5.547 5.558 7,519 -0.05(-0.91%)
Mar 22, 2012 5.689 5.757 5.609 5.609 31,849 -0.10(-1.79%)
Mar 21, 2012 5.700 5.723 5.700 5.712 878 -0.09(-1.57%)
Mar 20, 2012 5.797 5.803 5.609 5.803 7,535 +0.19(+3.34%)
Mar 19, 2012 5.746 5.757 5.615 5.615 11,016 -0.14(-2.47%)
Mar 16, 2012 5.831 5.831 5.746 5.757 4,485 -0.04(-0.61%)
Mar 15, 2012 5.803 5.916 5.752 5.793 8,604 -0.01(-0.17%)
Mar 14, 2012 5.911 5.916 5.803 5.803 10,216 -0.06(-0.97%)
Mar 13, 2012 5.774 5.860 5.774 5.860 3,343 +0.01(+0.21%)
Mar 12, 2012 5.888 5.951 5.752 5.847 16,027 -0.07(-1.17%)
Mar 09, 2012 5.769 5.962 5.769 5.916 15,732 +0.00(+0.00%)
Mar 08, 2012 5.831 5.916 5.831 5.916 5,220 -0.02(-0.38%)
Mar 07, 2012 5.740 5.939 5.734 5.939 10,901 +0.22(+3.77%)
Mar 06, 2012 5.877 5.939 5.724 5.724 5,097 -0.19(-3.17%)
Mar 05, 2012 5.723 5.939 5.723 5.911 5,097 +0.08(+1.37%)
Mar 02, 2012 5.746 5.905 5.746 5.831 17,279 +0.04(+0.69%)
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.