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

Bcb Bancorp Inc (NQ: BCBP )

10.56 +0.01 (+0.09%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 9, 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 28, 2007 8.973 8.973 8.780 8.780 5,090 +0.00(+0.00%)
Feb 27, 2007 8.785 8.785 8.780 8.780 1,337 +0.03(+0.29%)
Feb 26, 2007 8.999 8.999 8.754 8.754 589 -0.34(-3.75%)
Feb 23, 2007 8.591 9.095 8.591 9.095 3,143 +0.62(+7.33%)
Feb 22, 2007 8.474 8.566 8.424 8.474 12,181 +0.02(+0.24%)
Feb 21, 2007 8.653 8.653 8.429 8.454 2,656 -0.20(-2.29%)
Feb 20, 2007 8.408 8.653 8.408 8.653 6,090 +0.25(+3.03%)
Feb 16, 2007 8.398 8.398 8.398 8.398 2,070 -0.03(-0.36%)
Feb 15, 2007 8.399 8.520 8.398 8.429 20,653 +0.01(+0.06%)
Feb 14, 2007 8.424 8.424 8.424 8.424 0 +0.00(+0.00%)
Feb 13, 2007 8.418 8.424 8.393 8.424 10,191 +0.03(+0.30%)
Feb 12, 2007 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Feb 09, 2007 8.474 8.474 8.398 8.398 11,707 +0.00(+0.00%)
Feb 08, 2007 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Feb 07, 2007 8.347 8.474 8.322 8.398 1,375 -0.05(-0.60%)
Feb 06, 2007 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Feb 05, 2007 8.449 8.449 8.449 8.449 2,897 +0.06(+0.73%)
Feb 02, 2007 8.393 8.393 8.388 8.388 392 +0.07(+0.80%)
Feb 01, 2007 8.342 8.342 8.322 8.322 982 -0.01(-0.06%)
Jan 31, 2007 8.327 8.327 8.327 8.327 0 +0.00(+0.00%)
Jan 30, 2007 8.342 8.449 8.327 8.327 2,947 -0.20(-2.33%)
Jan 29, 2007 8.525 8.525 8.525 8.525 0 +0.00(+0.00%)
Jan 26, 2007 8.322 8.525 8.322 8.525 1,571 +0.20(+2.45%)
Jan 25, 2007 8.296 8.322 8.276 8.322 3,733 -0.16(-1.86%)
Jan 24, 2007 8.479 8.479 8.479 8.479 0 +0.00(+0.00%)
Jan 23, 2007 8.479 8.479 8.479 8.479 0 +0.00(+0.00%)
Jan 22, 2007 8.474 8.479 8.393 8.479 6,680 +0.01(+0.06%)
Jan 19, 2007 8.469 8.474 8.469 8.474 2,554 +0.18(+2.15%)
Jan 18, 2007 8.225 8.474 8.225 8.296 8,473 -0.18(-2.10%)
Jan 17, 2007 8.474 8.474 8.474 8.474 982 -0.03(-0.36%)
Jan 16, 2007 8.505 8.505 8.505 8.505 0 +0.00(+0.00%)
Jan 12, 2007 8.266 8.505 8.266 8.505 5,304 +0.22(+2.68%)
Jan 11, 2007 8.398 8.418 8.283 8.283 9,823 +0.06(+0.71%)
Jan 10, 2007 8.225 8.225 8.225 8.225 0 +0.00(+0.00%)
Jan 09, 2007 8.225 8.225 8.225 8.225 1,214 -0.08(-0.98%)
Jan 08, 2007 8.306 8.306 8.306 8.306 0 +0.00(+0.00%)
Jan 05, 2007 8.306 8.306 8.306 8.306 0 +0.00(+0.00%)
Jan 04, 2007 8.312 8.312 8.306 8.306 392 -0.02(-0.18%)
Jan 03, 2007 8.424 8.424 8.322 8.322 5,892 -0.21(-2.45%)
Dec 29, 2006 8.530 8.530 8.530 8.530 196 +0.01(+0.06%)
Dec 28, 2006 8.398 8.525 8.398 8.525 5,063 +0.12(+1.39%)
Dec 27, 2006 8.408 8.408 8.408 8.408 0 +0.00(+0.00%)
Dec 26, 2006 8.403 8.408 8.347 8.408 7,760 +0.01(+0.06%)
Dec 22, 2006 8.403 8.403 8.403 8.403 225 +0.01(+0.12%)
Dec 21, 2006 8.393 8.393 8.393 8.393 196 +0.05(+0.55%)
Dec 20, 2006 8.347 8.347 8.347 8.347 1,950 +0.00(+0.00%)
Dec 19, 2006 8.347 8.347 8.347 8.347 1,964 -0.04(-0.51%)
Dec 18, 2006 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Dec 15, 2006 8.347 8.390 8.347 8.390 4,043 +0.12(+1.44%)
Dec 14, 2006 8.271 8.271 8.271 8.271 589 -0.10(-1.16%)
Dec 13, 2006 8.337 8.368 8.210 8.368 4,125 +0.22(+2.75%)
Dec 12, 2006 8.144 8.144 8.144 8.144 2,357 +0.00(+0.00%)
Dec 11, 2006 8.144 8.144 8.144 8.144 392 -0.08(-0.94%)
Dec 08, 2006 8.221 8.221 8.221 8.221 0 +0.00(+0.00%)
Dec 07, 2006 8.281 8.281 8.144 8.221 2,442 +0.08(+0.95%)
Dec 06, 2006 8.144 8.144 8.144 8.144 2,752 +0.00(+0.00%)
Dec 05, 2006 8.144 8.144 8.144 8.144 5,340 -0.08(-0.99%)
Dec 04, 2006 8.144 8.247 8.144 8.225 2,161 -0.07(-0.80%)
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.