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 (%)
Mar 30, 2009 5.013 5.011 5.011 5.011 196 +0.18(+3.64%)
Mar 25, 2009 4.835 4.835 4.835 4.835 196 +0.00(+0.00%)
Mar 24, 2009 4.835 4.835 4.835 4.835 785 +0.06(+1.17%)
Mar 23, 2009 4.581 4.779 4.576 4.779 10,037 +0.20(+4.33%)
Mar 19, 2009 4.581 4.581 4.581 4.581 1,964 +0.03(+0.56%)
Mar 18, 2009 4.565 4.576 4.555 4.555 1,768 -0.01(-0.11%)
Mar 17, 2009 4.560 4.560 4.560 4.560 196 +0.11(+2.40%)
Mar 13, 2009 4.560 4.454 4.454 4.454 785 +0.00(+0.00%)
Mar 12, 2009 4.454 4.454 4.454 4.454 196 -0.11(-2.40%)
Mar 11, 2009 4.563 4.563 4.563 4.563 196 -0.01(-0.28%)
Mar 09, 2009 4.072 4.576 4.576 4.576 1,964 -0.25(-5.27%)
Mar 06, 2009 4.459 4.830 4.077 4.830 3,962 -0.01(-0.11%)
Mar 05, 2009 4.835 4.835 4.835 4.835 196 +0.00(+0.00%)
Mar 04, 2009 4.769 4.835 4.769 4.835 392 +0.18(+3.83%)
Mar 02, 2009 4.779 4.779 4.657 4.657 392 -0.16(-3.38%)
Feb 27, 2009 4.820 4.820 4.820 4.820 196 +0.11(+2.38%)
Feb 25, 2009 4.698 4.708 4.708 4.708 589 +0.13(+2.78%)
Feb 24, 2009 5.069 5.069 4.341 4.581 6,876 -0.44(-8.72%)
Feb 23, 2009 5.069 5.069 4.835 5.018 589 -0.02(-0.40%)
Feb 20, 2009 5.090 5.090 4.591 5.039 1,571 -0.29(-5.41%)
Feb 18, 2009 5.120 5.327 5.327 5.327 392 +0.00(+0.00%)
Feb 17, 2009 5.069 5.454 4.853 5.327 1,477 -0.02(-0.32%)
Feb 13, 2009 4.845 5.344 4.845 5.344 589 +0.17(+3.24%)
Feb 12, 2009 5.176 5.176 5.176 5.176 0 +0.00(+0.00%)
Feb 11, 2009 5.176 5.176 5.176 5.176 392 +0.34(+7.05%)
Feb 10, 2009 4.835 4.840 4.835 4.835 1,245 -0.01(-0.17%)
Feb 09, 2009 4.835 4.843 4.708 4.843 1,807 -0.23(-4.55%)
Feb 05, 2009 5.074 5.074 5.074 5.074 196 +0.04(+0.71%)
Feb 03, 2009 5.039 5.039 5.039 5.039 196 +0.33(+7.03%)
Feb 02, 2009 4.754 4.945 4.652 4.708 2,249 -0.32(-6.38%)
Jan 30, 2009 4.927 5.049 4.611 5.029 4,125 -0.06(-1.10%)
Jan 29, 2009 5.085 5.095 4.856 5.085 4,165 -0.50(-8.90%)
Jan 28, 2009 5.344 5.581 5.344 5.581 392 +0.30(+5.65%)
Jan 23, 2009 5.283 5.283 5.283 5.283 1,178 -0.01(-0.19%)
Jan 21, 2009 5.293 5.293 5.293 5.293 0 +0.00(+0.00%)
Jan 20, 2009 5.100 5.293 5.039 5.293 982 -0.30(-5.37%)
Jan 07, 2009 5.594 5.594 5.594 5.594 196 +0.11(+1.95%)
Jan 05, 2009 5.487 5.487 5.487 5.487 0 +0.19(+3.65%)
Dec 31, 2008 5.426 5.293 5.293 5.293 30,846 -0.07(-1.23%)
Dec 30, 2008 5.344 5.370 5.090 5.359 5,304 -0.46(-7.95%)
Dec 29, 2008 5.344 5.823 5.344 5.823 4,125 -0.51(-8.08%)
Dec 23, 2008 6.335 6.335 6.335 6.335 0 +0.53(+9.18%)
Dec 22, 2008 5.802 5.802 5.802 5.802 392 -0.01(-0.09%)
Dec 19, 2008 5.807 5.807 5.807 5.807 312 -0.48(-7.58%)
Dec 17, 2008 6.286 6.284 6.284 6.284 196 +0.20(+3.31%)
Dec 16, 2008 6.082 6.082 6.082 6.082 196 -0.16(-2.58%)
Dec 12, 2008 5.726 6.243 6.243 6.243 2,161 -0.10(-1.60%)
Dec 10, 2008 6.347 6.345 6.345 6.345 196 +0.62(+10.81%)
Dec 09, 2008 5.726 5.726 5.726 5.726 196 -0.33(-5.46%)
Dec 08, 2008 6.108 6.143 5.874 6.057 4,381 -0.03(-0.50%)
Dec 04, 2008 5.853 6.087 6.087 6.087 10,609 +0.23(+4.00%)
Dec 03, 2008 5.853 5.853 5.853 5.853 583 +0.02(+0.26%)
Dec 02, 2008 5.838 5.838 5.838 5.838 196 +0.14(+2.54%)
Dec 01, 2008 5.344 5.693 5.344 5.693 785 -0.07(-1.24%)
Nov 28, 2008 5.354 5.765 5.293 5.765 9,234 +0.24(+4.29%)
Nov 24, 2008 5.232 5.527 5.527 5.527 10,413 +0.04(+0.74%)
Nov 21, 2008 5.344 5.487 5.039 5.487 19,708 +0.14(+2.67%)
Nov 20, 2008 5.339 5.344 5.339 5.344 2,583 +0.05(+0.96%)
Nov 18, 2008 5.293 5.293 5.293 5.293 196 +0.18(+3.48%)
Nov 17, 2008 5.339 5.339 5.115 5.115 1,334 -0.43(-7.73%)
Nov 14, 2008 5.544 5.544 5.544 5.544 835 +0.20(+3.74%)
Nov 13, 2008 4.978 5.344 4.978 5.344 785 +0.03(+0.48%)
Nov 12, 2008 5.069 5.324 4.835 5.319 15,466 +0.24(+4.71%)
Nov 11, 2008 4.835 5.100 4.835 5.080 2,605 -0.01(-0.10%)
Nov 10, 2008 4.962 5.105 4.713 5.085 8,055 -0.51(-9.18%)
Nov 07, 2008 5.599 5.599 5.599 5.599 1,964 +0.05(+0.92%)
Nov 06, 2008 5.599 5.599 5.548 5.548 1,080 -0.30(-5.05%)
Nov 05, 2008 5.843 5.843 5.828 5.843 1,178 -0.01(-0.17%)
Nov 04, 2008 6.362 6.362 5.853 5.853 589 -0.64(-9.80%)
Oct 30, 2008 5.853 6.489 6.489 6.489 589 -0.00(-0.00%)
Oct 28, 2008 5.599 6.489 6.489 6.489 785 +1.02(+18.60%)
Oct 27, 2008 5.833 5.833 4.795 5.471 6,499 -0.13(-2.27%)
Oct 24, 2008 4.983 5.599 4.774 5.599 2,357 -0.10(-1.78%)
Oct 23, 2008 5.395 5.700 5.395 5.700 589 -0.15(-2.61%)
Oct 22, 2008 5.853 5.853 5.853 5.853 0 +0.00(+0.00%)
Oct 21, 2008 5.645 5.853 5.115 5.853 1,571 -0.76(-11.54%)
Oct 20, 2008 5.599 6.617 5.100 6.617 7,466 -0.10(-1.44%)
Oct 17, 2008 5.624 6.713 5.619 6.713 4,344 +0.27(+4.14%)
Oct 16, 2008 5.772 6.447 5.756 6.447 982 -0.27(-4.05%)
Oct 15, 2008 6.489 6.718 6.489 6.718 1,241 -0.02(-0.30%)
Oct 14, 2008 6.739 6.739 6.739 6.739 0 +0.00(+0.00%)
Oct 13, 2008 6.108 6.744 5.617 6.739 1,286 +0.13(+1.92%)
Oct 10, 2008 5.986 6.612 5.471 6.612 1,571 +0.25(+3.92%)
Oct 09, 2008 6.362 6.726 6.362 6.362 4,145 +0.00(+0.00%)
Oct 08, 2008 6.362 6.362 6.362 6.362 1,225 -0.01(-0.08%)
Oct 07, 2008 6.362 6.617 6.362 6.367 21,735 -0.38(-5.58%)
Oct 06, 2008 6.362 6.744 6.123 6.744 3,536 +0.00(+0.00%)
Oct 03, 2008 6.744 6.744 6.744 6.744 589 +0.00(+0.00%)
Oct 02, 2008 6.744 6.744 6.744 6.744 1,571 +0.00(+0.00%)
Oct 01, 2008 6.744 6.744 6.744 6.744 196 +0.00(+0.00%)
Sep 30, 2008 6.693 6.744 6.693 6.744 2,907 +0.00(+0.00%)
Sep 29, 2008 6.744 6.744 6.744 6.744 2,554 +0.00(+0.00%)
Sep 25, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Sep 24, 2008 6.744 6.744 6.744 6.744 2,161 -0.38(-5.36%)
Sep 22, 2008 7.126 7.126 7.126 7.126 0 -0.24(-3.25%)
Sep 19, 2008 7.126 7.365 7.126 7.365 392 +0.63(+9.29%)
Sep 17, 2008 6.744 6.739 6.739 6.739 2,357 -0.64(-8.69%)
Sep 15, 2008 7.136 7.380 7.380 7.380 3,733 +0.20(+2.84%)
Sep 12, 2008 7.177 7.177 7.177 7.177 196 -0.11(-1.54%)
Sep 11, 2008 7.288 7.288 7.288 7.288 196 +0.07(+0.92%)
Sep 10, 2008 7.355 7.406 7.126 7.222 4,125 +0.10(+1.36%)
Sep 08, 2008 7.126 7.126 7.126 7.126 0 +0.04(+0.61%)
Sep 05, 2008 7.024 7.082 7.024 7.082 982 +0.21(+3.07%)
Sep 04, 2008 6.871 6.871 6.871 6.871 196 -0.15(-2.17%)
Sep 02, 2008 6.998 7.024 7.024 7.024 2,161 -0.10(-1.43%)
Aug 29, 2008 7.126 7.126 7.126 7.126 196 -0.05(-0.71%)
Aug 28, 2008 7.177 7.177 7.177 7.177 223 -0.39(-5.18%)
Aug 26, 2008 7.568 7.568 7.568 7.568 392 +0.00(+0.00%)
Aug 25, 2008 7.456 7.568 7.456 7.568 392 +0.05(+0.61%)
Aug 20, 2008 7.406 7.523 7.523 7.523 982 +0.03(+0.41%)
Aug 19, 2008 7.192 7.782 7.177 7.492 7,397 +0.16(+2.15%)
Aug 18, 2008 7.334 7.334 7.334 7.334 392 +0.59(+8.75%)
Aug 15, 2008 6.759 6.759 6.744 6.744 589 -0.38(-5.29%)
Aug 14, 2008 6.617 7.120 6.617 7.120 2,446 +0.23(+3.36%)
Aug 13, 2008 6.889 6.889 6.889 6.889 0 +0.00(+0.00%)
Aug 12, 2008 6.362 6.889 6.362 6.889 2,960 +0.30(+4.52%)
Aug 11, 2008 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Aug 08, 2008 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Aug 07, 2008 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Aug 06, 2008 6.591 6.591 6.591 6.591 392 -0.37(-5.34%)
Aug 05, 2008 6.963 6.963 6.963 6.963 0 +0.00(+0.00%)
Aug 04, 2008 6.479 6.973 6.418 6.963 1,375 +0.04(+0.51%)
Aug 01, 2008 6.927 6.927 6.540 6.927 3,536 -0.04(-0.55%)
Jul 31, 2008 6.998 6.998 6.927 6.965 7,858 -0.29(-3.97%)
Jul 30, 2008 7.253 7.253 7.253 7.253 0 +0.00(+0.00%)
Jul 29, 2008 7.253 7.253 7.253 7.253 0 +0.00(+0.00%)
Jul 28, 2008 7.253 7.253 7.253 7.253 0 +0.00(+0.00%)
Jul 25, 2008 7.253 7.253 7.253 7.253 0 +0.00(+0.00%)
Jul 24, 2008 7.253 7.253 7.253 7.253 0 +0.00(+0.00%)
Jul 23, 2008 6.698 7.253 6.698 7.253 2,149 +0.11(+1.53%)
Jul 22, 2008 7.143 7.143 7.143 7.143 196 +0.60(+9.22%)
Jul 21, 2008 6.617 7.126 6.540 6.540 1,469 -0.58(-8.15%)
Jul 18, 2008 6.540 7.121 6.540 7.121 982 +0.00(+0.00%)
Jul 17, 2008 6.529 7.121 6.529 7.120 2,357 +0.70(+10.94%)
Jul 16, 2008 6.418 6.418 6.418 6.418 0 +0.00(+0.00%)
Jul 15, 2008 6.440 6.440 6.418 6.418 2,583 -0.08(-1.18%)
Jul 14, 2008 6.556 6.556 6.495 6.495 589 -0.08(-1.16%)
Jul 11, 2008 6.571 6.571 6.571 6.571 0 +0.00(+0.00%)
Jul 10, 2008 6.571 6.571 6.571 6.571 640 -0.17(-2.57%)
Jul 09, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jul 08, 2008 6.662 7.105 6.586 6.744 4,104 +0.00(+0.00%)
Jul 07, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jul 04, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jul 03, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jul 02, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jul 01, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jun 30, 2008 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jun 27, 2008 6.769 6.769 6.744 6.744 785 -0.05(-0.75%)
Jun 26, 2008 6.805 6.805 6.795 6.795 1,958 +0.00(+0.00%)
Jun 25, 2008 6.825 6.825 6.795 6.795 668 -0.13(-1.91%)
Jun 24, 2008 6.927 6.927 6.795 6.927 2,750 -0.19(-2.72%)
Jun 23, 2008 7.105 7.121 7.105 7.121 982 -0.01(-0.07%)
Jun 20, 2008 7.126 7.126 7.110 7.126 2,455 +0.33(+4.87%)
Jun 19, 2008 6.795 6.795 6.795 6.795 0 +0.00(+0.00%)
Jun 18, 2008 7.243 7.243 6.632 6.795 7,662 -0.59(-7.93%)
Jun 17, 2008 7.385 7.385 7.380 7.380 1,375 -0.00(-0.00%)
Jun 16, 2008 7.380 7.380 7.380 7.380 736 -0.18(-2.42%)
Jun 13, 2008 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
Jun 12, 2008 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
Jun 11, 2008 7.390 7.635 7.390 7.563 2,750 +0.12(+1.57%)
Jun 10, 2008 7.446 7.446 7.375 7.446 756 +0.32(+4.50%)
Jun 09, 2008 7.126 7.126 7.126 7.126 392 +0.05(+0.72%)
Jun 06, 2008 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Jun 05, 2008 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Jun 04, 2008 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Jun 03, 2008 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Jun 02, 2008 7.126 7.126 7.075 7.075 897 -0.05(-0.71%)
May 30, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 29, 2008 7.075 7.126 7.075 7.126 2,110 +0.05(+0.72%)
May 28, 2008 6.993 7.090 6.993 7.075 4,220 -0.05(-0.71%)
May 27, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 26, 2008 7.617 7.617 7.126 7.126 5,108 +0.00(+0.00%)
May 23, 2008 7.617 7.617 7.126 7.126 5,108 +0.00(+0.00%)
May 22, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 21, 2008 7.126 7.141 7.126 7.126 1,964 +0.00(+0.00%)
May 20, 2008 7.126 7.126 7.126 7.126 1,962 -0.38(-5.08%)
May 19, 2008 7.126 7.507 7.126 7.507 2,503 +0.11(+1.44%)
May 16, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 15, 2008 7.400 7.400 7.400 7.400 196 +0.35(+4.91%)
May 14, 2008 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
May 13, 2008 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
May 12, 2008 7.604 7.604 7.054 7.054 750 +0.01(+0.07%)
May 09, 2008 7.126 7.126 7.049 7.049 7,805 -0.08(-1.07%)
May 08, 2008 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 07, 2008 7.126 7.126 7.126 7.126 1,964 +0.00(+0.00%)
May 06, 2008 7.143 7.143 7.126 7.126 1,387 -0.13(-1.75%)
May 05, 2008 7.253 7.253 7.253 7.253 392 +0.13(+1.79%)
May 02, 2008 7.126 7.131 7.065 7.126 18,684 +0.00(+0.00%)
May 01, 2008 7.080 7.131 7.080 7.126 12,252 +0.13(+1.82%)
Apr 30, 2008 6.998 6.998 6.998 6.998 263 -0.36(-4.84%)
Apr 29, 2008 7.355 7.355 7.355 7.355 210 -0.03(-0.34%)
Apr 28, 2008 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 25, 2008 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 24, 2008 7.380 7.380 7.380 7.380 982 +0.25(+3.57%)
Apr 23, 2008 7.126 7.126 7.126 7.126 4,322 +0.00(+0.00%)
Apr 22, 2008 7.126 7.126 7.126 7.126 970 -0.20(-2.71%)
Apr 21, 2008 7.324 7.324 7.324 7.324 392 -0.18(-2.44%)
Apr 18, 2008 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Apr 17, 2008 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Apr 16, 2008 7.431 7.635 7.431 7.507 11,171 +0.05(+0.68%)
Apr 15, 2008 7.451 7.456 7.426 7.456 2,554 +0.18(+2.45%)
Apr 14, 2008 7.278 7.278 7.278 7.278 314 -0.18(-2.39%)
Apr 11, 2008 7.456 7.456 7.456 7.456 0 +0.00(+0.00%)
Apr 10, 2008 7.482 7.482 7.456 7.456 1,571 +0.00(+0.00%)
Apr 09, 2008 7.456 7.456 7.380 7.456 13,352 +0.05(+0.69%)
Apr 08, 2008 7.456 7.456 7.406 7.406 1,208 -0.05(-0.68%)
Apr 07, 2008 7.456 7.456 7.456 7.456 1,178 +0.00(+0.00%)
Apr 04, 2008 7.467 7.467 7.456 7.456 884 -0.01(-0.19%)
Apr 03, 2008 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Apr 02, 2008 7.471 7.471 7.471 7.471 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.