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 (%)
Nov 30, 2006 8.144 8.144 8.144 8.144 392 -0.25(-3.03%)
Nov 29, 2006 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Nov 28, 2006 8.194 8.551 8.159 8.398 3,334 +0.24(+3.00%)
Nov 27, 2006 8.154 8.154 8.154 8.154 589 -0.14(-1.72%)
Nov 24, 2006 8.296 8.296 8.296 8.296 0 +0.00(+0.00%)
Nov 22, 2006 8.296 8.296 8.296 8.296 0 +0.00(+0.00%)
Nov 21, 2006 8.322 8.322 8.296 8.296 2,947 -0.09(-1.03%)
Nov 20, 2006 8.347 8.383 8.347 8.383 4,911 -0.09(-1.08%)
Nov 17, 2006 8.625 8.625 8.398 8.474 10,631 -0.10(-1.19%)
Nov 16, 2006 8.678 8.678 8.576 8.576 3,768 -0.12(-1.40%)
Nov 15, 2006 8.128 8.698 8.128 8.698 3,536 +0.30(+3.58%)
Nov 14, 2006 8.398 8.398 8.398 8.398 306 -0.07(-0.84%)
Nov 13, 2006 8.449 8.469 8.449 8.469 1,277 +0.05(+0.54%)
Nov 10, 2006 8.500 8.500 8.424 8.424 9,104 -0.08(-0.90%)
Nov 09, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 08, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 07, 2006 8.245 8.703 8.245 8.500 13,212 +0.26(+3.15%)
Nov 06, 2006 8.194 8.240 8.154 8.240 1,917 +0.13(+1.57%)
Nov 03, 2006 8.250 8.261 8.113 8.113 4,322 -0.07(-0.87%)
Nov 02, 2006 8.184 8.184 8.184 8.184 546 +0.07(+0.82%)
Nov 01, 2006 8.118 8.128 8.118 8.118 3,192 -0.02(-0.19%)
Oct 31, 2006 8.194 8.194 8.128 8.133 5,267 -0.06(-0.75%)
Oct 30, 2006 8.144 8.327 8.144 8.194 18,999 +0.10(+1.26%)
Oct 27, 2006 8.067 8.093 8.067 8.093 1,233 +0.00(+0.00%)
Oct 26, 2006 8.093 8.291 8.093 8.093 9,914 +0.08(+0.95%)
Oct 25, 2006 7.996 8.016 7.991 8.016 11,002 -0.08(-0.94%)
Oct 24, 2006 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Oct 23, 2006 7.991 8.500 7.991 8.093 23,506 +0.10(+1.27%)
Oct 20, 2006 7.991 8.021 7.991 7.991 8,483 -0.03(-0.32%)
Oct 19, 2006 8.016 8.016 7.991 8.016 11,888 +0.00(+0.00%)
Oct 18, 2006 8.062 8.082 7.894 8.016 94,724 -0.02(-0.25%)
Oct 17, 2006 7.889 8.088 7.762 8.037 14,971 +0.15(+1.87%)
Oct 16, 2006 7.889 7.889 7.889 7.889 5,894 +0.13(+1.64%)
Oct 13, 2006 7.762 7.762 7.762 7.762 2,062 +0.13(+1.67%)
Oct 12, 2006 7.563 7.635 7.563 7.635 4,721 +0.11(+1.49%)
Oct 11, 2006 7.584 7.589 7.523 7.523 7,177 -0.15(-1.92%)
Oct 10, 2006 7.584 8.067 7.584 7.670 17,077 +0.06(+0.80%)
Oct 09, 2006 7.609 7.609 7.609 7.609 196 +0.03(+0.34%)
Oct 06, 2006 7.584 7.635 7.584 7.584 10,106 -0.03(-0.39%)
Oct 05, 2006 7.533 7.613 7.533 7.613 7,662 +0.13(+1.76%)
Oct 04, 2006 7.533 7.533 7.431 7.482 2,750 -0.05(-0.68%)
Oct 03, 2006 7.533 7.533 7.512 7.533 1,571 -0.10(-1.33%)
Oct 02, 2006 7.507 7.635 7.507 7.635 20,535 +0.01(+0.07%)
Sep 29, 2006 7.630 7.630 7.630 7.630 196 +0.01(+0.13%)
Sep 28, 2006 7.619 7.619 7.619 7.619 294 -0.01(-0.13%)
Sep 27, 2006 7.630 7.630 7.630 7.630 2,161 +0.10(+1.28%)
Sep 26, 2006 7.533 7.538 7.533 7.533 10,609 +0.00(+0.00%)
Sep 25, 2006 7.533 7.538 7.533 7.533 8,617 +0.00(+0.00%)
Sep 22, 2006 7.533 7.579 7.533 7.533 21,317 -0.03(-0.34%)
Sep 21, 2006 7.545 7.584 7.545 7.558 4,141 -0.15(-1.92%)
Sep 20, 2006 7.706 7.706 7.706 7.706 300 +0.12(+1.61%)
Sep 19, 2006 7.558 7.635 7.558 7.584 1,766 +0.03(+0.34%)
Sep 18, 2006 7.648 7.648 7.558 7.558 2,554 +0.00(+0.00%)
Sep 15, 2006 7.762 7.762 7.558 7.558 2,554 -0.08(-1.00%)
Sep 14, 2006 7.635 7.635 7.635 7.635 1,277 +0.07(+0.98%)
Sep 13, 2006 7.561 7.561 7.561 7.561 0 +0.00(+0.00%)
Sep 12, 2006 7.561 7.561 7.561 7.561 0 +0.00(+0.00%)
Sep 11, 2006 7.561 7.561 7.561 7.561 1,184 -0.02(-0.30%)
Sep 08, 2006 7.584 7.584 7.584 7.584 0 +0.00(+0.00%)
Sep 07, 2006 7.584 7.584 7.533 7.584 785 -0.03(-0.33%)
Sep 06, 2006 7.609 7.609 7.609 7.609 2,161 -0.08(-0.99%)
Sep 05, 2006 7.668 7.861 7.668 7.685 5,389 -0.09(-1.18%)
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.