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

Bcb Bancorp Inc (NQ: BCBP )

10.51 -0.14 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 7.014 7.041 7.007 7.034 35,991 +0.01(+0.20%)
Apr 28, 2016 6.993 7.041 6.993 7.021 8,136 +0.00(+0.00%)
Apr 27, 2016 7.014 7.041 6.979 7.020 8,689 +0.08(+1.10%)
Apr 26, 2016 6.876 6.958 6.876 6.944 15,953 +0.04(+0.60%)
Apr 25, 2016 6.944 6.951 6.896 6.903 3,315 +0.03(+0.40%)
Apr 22, 2016 6.910 6.951 6.855 6.876 18,669 +0.00(+0.00%)
Apr 21, 2016 6.917 6.958 6.869 6.876 22,207 +0.00(+0.05%)
Apr 20, 2016 6.903 6.924 6.869 6.872 10,684 -0.09(-1.23%)
Apr 19, 2016 6.910 6.999 6.869 6.958 16,863 +0.07(+1.00%)
Apr 18, 2016 6.855 6.917 6.855 6.889 7,527 +0.02(+0.30%)
Apr 15, 2016 6.910 6.910 6.855 6.869 18,420 -0.01(-0.10%)
Apr 14, 2016 6.889 6.910 6.862 6.876 5,409 -0.01(-0.20%)
Apr 13, 2016 6.902 6.903 6.876 6.889 1,877 +0.01(+0.20%)
Apr 12, 2016 6.910 6.910 6.876 6.876 917 -0.01(-0.10%)
Apr 11, 2016 6.921 6.923 6.862 6.882 8,835 -0.02(-0.30%)
Apr 08, 2016 6.971 6.978 6.896 6.903 13,154 -0.01(-0.19%)
Apr 07, 2016 6.944 6.978 6.889 6.917 5,876 -0.03(-0.39%)
Apr 06, 2016 6.855 6.951 6.855 6.944 5,365 -0.01(-0.10%)
Apr 05, 2016 6.992 6.992 6.900 6.951 4,449 -0.03(-0.49%)
Apr 04, 2016 6.978 6.992 6.910 6.985 11,485 +0.05(+0.79%)
Apr 01, 2016 6.855 6.965 6.855 6.930 12,054 +0.07(+1.00%)
Mar 31, 2016 6.923 6.937 6.862 6.862 12,729 -0.06(-0.89%)
Mar 30, 2016 6.985 6.992 6.923 6.923 3,893 -0.07(-0.98%)
Mar 29, 2016 6.965 7.026 6.939 6.992 13,864 -0.03(-0.39%)
Mar 28, 2016 6.958 7.088 6.923 7.019 33,469 +0.04(+0.59%)
Mar 24, 2016 7.013 6.978 6.978 6.978 5,105 +0.08(+1.09%)
Mar 23, 2016 6.834 6.999 6.834 6.903 12,767 +0.04(+0.60%)
Mar 22, 2016 6.896 6.917 6.855 6.862 9,695 -0.01(-0.10%)
Mar 21, 2016 6.876 6.923 6.855 6.869 16,920 +0.03(+0.50%)
Mar 18, 2016 6.909 6.923 6.834 6.834 22,878 -0.08(-1.09%)
Mar 17, 2016 6.848 6.958 6.834 6.910 29,276 +0.00(+0.00%)
Mar 16, 2016 6.852 7.013 6.841 6.910 12,094 +0.08(+1.10%)
Mar 15, 2016 6.766 6.855 6.766 6.834 9,180 +0.04(+0.61%)
Mar 14, 2016 6.821 6.821 6.773 6.793 7,082 -0.02(-0.30%)
Mar 11, 2016 6.855 6.855 6.780 6.814 32,297 +0.00(+0.00%)
Mar 10, 2016 6.821 6.848 6.786 6.814 11,432 +0.01(+0.10%)
Mar 09, 2016 6.821 6.841 6.780 6.807 18,827 +0.05(+0.81%)
Mar 08, 2016 6.814 6.848 6.752 6.752 21,501 -0.06(-0.91%)
Mar 07, 2016 6.834 6.855 6.786 6.814 25,892 +0.01(+0.20%)
Mar 04, 2016 6.828 6.828 6.793 6.800 10,609 -0.01(-0.10%)
Mar 03, 2016 6.825 6.876 6.773 6.807 18,981 +0.01(+0.10%)
Mar 02, 2016 6.821 6.841 6.786 6.800 5,543 -0.10(-1.49%)
Mar 01, 2016 6.738 6.903 6.732 6.903 5,813 +0.16(+2.44%)
Feb 29, 2016 6.773 6.834 6.725 6.738 35,876 -0.03(-0.41%)
Feb 26, 2016 6.821 6.828 6.725 6.766 11,025 +0.03(+0.51%)
Feb 25, 2016 6.855 6.855 6.684 6.732 29,056 +0.01(+0.20%)
Feb 24, 2016 6.725 6.834 6.690 6.718 14,109 -0.01(-0.20%)
Feb 23, 2016 6.821 6.835 6.725 6.732 34,192 -0.09(-1.31%)
Feb 22, 2016 6.969 7.047 6.807 6.821 52,664 -0.23(-3.21%)
Feb 19, 2016 6.992 7.061 6.965 7.047 20,001 +0.16(+2.39%)
Feb 18, 2016 6.919 6.944 6.841 6.882 14,188 -0.10(-1.47%)
Feb 17, 2016 6.961 7.006 6.876 6.985 12,503 +0.10(+1.39%)
Feb 16, 2016 6.855 6.896 6.738 6.889 20,695 +0.15(+2.24%)
Feb 12, 2016 6.745 6.738 6.738 6.738 15,317 -0.01(-0.20%)
Feb 11, 2016 6.814 6.927 6.725 6.752 22,936 -0.09(-1.30%)
Feb 10, 2016 6.882 6.937 6.814 6.841 7,423 +0.03(+0.40%)
Feb 09, 2016 6.848 6.848 6.807 6.814 10,917 -0.03(-0.40%)
Feb 08, 2016 6.910 6.910 6.786 6.841 31,953 -0.07(-0.99%)
Feb 05, 2016 6.951 7.006 6.889 6.910 8,637 -0.08(-1.18%)
Feb 04, 2016 7.033 7.074 6.958 6.992 9,905 -0.03(-0.39%)
Feb 03, 2016 7.033 7.061 7.006 7.019 7,471 -0.06(-0.87%)
Feb 02, 2016 7.102 7.102 7.063 7.081 8,722 -0.02(-0.29%)
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.