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

Bcb Bancorp Inc (NQ: BCBP )

10.55 +0.16 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 29, 2007 8.332 8.413 8.256 8.403 7,933 +0.04(+0.49%)
Jun 28, 2007 8.291 8.362 8.245 8.362 4,569 +0.10(+1.17%)
Jun 27, 2007 8.271 8.296 8.266 8.266 2,220 -0.01(-0.12%)
Jun 26, 2007 8.332 8.337 8.271 8.276 12,572 -0.14(-1.69%)
Jun 25, 2007 8.347 8.439 8.347 8.418 2,554 -0.01(-0.06%)
Jun 22, 2007 8.546 8.546 8.424 8.424 1,080 -0.17(-1.95%)
Jun 21, 2007 8.357 8.591 8.357 8.591 4,911 +0.23(+2.74%)
Jun 20, 2007 8.362 8.362 8.362 8.362 785 -0.01(-0.12%)
Jun 19, 2007 8.449 8.449 8.368 8.373 11,002 -0.13(-1.50%)
Jun 18, 2007 8.556 8.556 8.500 8.500 785 -0.06(-0.71%)
Jun 15, 2007 8.703 8.754 8.525 8.561 14,342 -0.21(-2.38%)
Jun 14, 2007 8.719 8.770 8.673 8.770 1,375 -0.01(-0.06%)
Jun 13, 2007 8.703 8.775 8.703 8.775 1,768 +0.04(+0.47%)
Jun 12, 2007 8.780 8.800 8.729 8.734 17,682 -0.07(-0.81%)
Jun 11, 2007 8.917 9.029 8.805 8.805 10,806 -0.20(-2.20%)
Jun 08, 2007 8.902 9.004 8.902 9.004 1,336 +0.26(+3.03%)
Jun 07, 2007 8.876 8.876 8.739 8.739 9,430 -0.19(-2.17%)
Jun 06, 2007 8.846 8.932 8.826 8.932 3,536 -0.07(-0.74%)
Jun 05, 2007 9.004 9.004 8.978 8.999 1,178 +0.03(+0.28%)
Jun 04, 2007 9.034 9.034 8.973 8.973 2,281 -0.02(-0.23%)
Jun 01, 2007 8.994 8.994 8.994 8.994 0 +0.00(+0.00%)
May 31, 2007 8.902 9.034 8.902 8.994 6,678 +0.09(+1.03%)
May 30, 2007 8.902 8.902 8.902 8.902 3,536 -0.01(-0.06%)
May 29, 2007 8.892 8.907 8.892 8.907 1,964 +0.10(+1.16%)
May 25, 2007 8.831 8.831 8.805 8.805 1,905 +0.00(+0.00%)
May 24, 2007 8.882 8.882 8.790 8.805 3,143 +0.00(+0.00%)
May 23, 2007 8.902 8.907 8.805 8.805 2,206 +0.02(+0.17%)
May 22, 2007 8.902 8.902 8.790 8.790 3,143 -0.01(-0.12%)
May 21, 2007 8.780 9.034 8.780 8.800 8,352 +0.02(+0.23%)
May 18, 2007 8.780 8.805 8.780 8.780 25,189 +0.00(+0.00%)
May 17, 2007 8.836 8.851 8.780 8.780 11,586 -0.05(-0.58%)
May 16, 2007 8.828 8.831 8.828 8.831 785 +0.05(+0.58%)
May 15, 2007 8.831 8.831 8.780 8.780 982 -0.12(-1.32%)
May 14, 2007 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
May 11, 2007 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
May 10, 2007 8.958 8.978 8.897 8.897 2,750 -0.26(-2.89%)
May 09, 2007 9.162 9.162 9.162 9.162 0 +0.00(+0.00%)
May 08, 2007 9.162 9.162 9.162 9.162 196 +0.18(+1.98%)
May 07, 2007 9.055 9.121 8.983 8.983 2,514 +0.01(+0.06%)
May 04, 2007 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
May 03, 2007 8.978 8.978 8.978 8.978 530 -0.11(-1.18%)
May 02, 2007 9.085 9.085 9.085 9.085 589 -0.27(-2.88%)
May 01, 2007 9.355 9.355 9.355 9.355 196 +0.19(+2.11%)
Apr 30, 2007 9.029 9.314 9.029 9.162 2,927 +0.38(+4.35%)
Apr 27, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 26, 2007 8.780 8.780 8.780 8.780 350,509 +0.00(+0.00%)
Apr 25, 2007 8.780 8.780 8.780 8.780 2,357 +0.00(+0.00%)
Apr 24, 2007 8.780 8.780 8.780 8.780 8,251 +0.00(+0.00%)
Apr 23, 2007 8.780 8.780 8.780 8.780 13,562 -0.01(-0.12%)
Apr 20, 2007 8.790 8.790 8.790 8.790 196 +0.01(+0.12%)
Apr 19, 2007 8.800 8.800 8.780 8.780 982 +0.00(+0.00%)
Apr 18, 2007 8.800 8.800 8.780 8.780 2,345 -0.01(-0.06%)
Apr 17, 2007 8.780 8.800 8.780 8.785 1,178 +0.00(+0.00%)
Apr 16, 2007 8.780 8.800 8.780 8.785 10,806 +0.01(+0.06%)
Apr 13, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 12, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 11, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Apr 10, 2007 8.780 8.780 8.780 8.780 3,536 +0.00(+0.00%)
Apr 09, 2007 8.780 8.780 8.780 8.780 438 +0.00(+0.00%)
Apr 05, 2007 8.780 8.780 8.780 8.780 12,177 +0.00(+0.00%)
Apr 04, 2007 8.780 8.780 8.780 8.780 1,178 +0.00(+0.00%)
Apr 03, 2007 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
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.