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

Bcb Bancorp Inc (NQ: BCBP )

10.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 5.332 5.443 5.254 5.443 3,736 +0.08(+1.45%)
Aug 30, 2011 5.176 5.476 5.176 5.365 7,108 +0.27(+5.34%)
Aug 29, 2011 5.215 5.215 5.065 5.093 5,749 -0.13(-2.45%)
Aug 26, 2011 5.221 5.221 5.221 5.221 180 -0.01(-0.16%)
Aug 25, 2011 5.282 5.282 5.026 5.229 4,886 +0.11(+2.11%)
Aug 24, 2011 5.037 5.265 4.943 5.121 15,234 +0.07(+1.32%)
Aug 23, 2011 5.043 5.054 4.987 5.054 19,834 +0.03(+0.61%)
Aug 22, 2011 5.093 5.093 4.982 5.023 5,605 -0.01(-0.21%)
Aug 19, 2011 5.054 5.054 4.915 5.034 13,937 -0.10(-1.91%)
Aug 18, 2011 5.237 5.237 5.005 5.132 16,291 -0.15(-2.88%)
Aug 17, 2011 5.321 5.321 5.284 5.284 1,525 -0.04(-0.69%)
Aug 16, 2011 5.276 5.410 5.276 5.321 7,479 +0.09(+1.63%)
Aug 15, 2011 5.365 5.465 5.182 5.235 6,471 -0.09(-1.71%)
Aug 12, 2011 5.332 5.337 5.326 5.326 8,817 -0.01(-0.10%)
Aug 11, 2011 5.126 5.348 5.126 5.332 5,992 +0.10(+1.93%)
Aug 10, 2011 5.126 5.231 4.965 5.231 9,002 -0.31(-5.61%)
Aug 09, 2011 5.276 5.765 5.110 5.542 4,477 +0.31(+5.92%)
Aug 08, 2011 5.598 5.765 5.232 5.232 15,686 -0.54(-9.34%)
Aug 05, 2011 5.632 5.771 5.554 5.771 33,795 +0.08(+1.37%)
Aug 04, 2011 5.693 5.843 5.693 5.693 5,867 -0.03(-0.49%)
Aug 03, 2011 5.959 6.048 5.721 5.721 43,848 -0.19(-3.29%)
Aug 02, 2011 6.080 6.264 5.882 5.915 21,846 -0.18(-2.89%)
Aug 01, 2011 6.058 6.212 5.959 6.091 15,407 +0.07(+1.09%)
Jul 29, 2011 6.025 6.124 6.014 6.025 4,195 +0.01(+0.18%)
Jul 28, 2011 6.014 6.058 5.931 6.014 15,733 +0.00(+0.00%)
Jul 27, 2011 6.008 6.041 6.008 6.014 14,850 -0.03(-0.45%)
Jul 26, 2011 6.063 6.106 6.041 6.041 8,455 -0.10(-1.61%)
Jul 25, 2011 6.190 6.217 6.129 6.140 13,515 -0.02(-0.35%)
Jul 22, 2011 6.168 6.190 6.146 6.162 2,949 -0.02(-0.27%)
Jul 21, 2011 6.190 6.190 6.113 6.179 2,898 -0.00(-0.00%)
Jul 20, 2011 6.190 6.190 6.179 6.179 4,309 +0.04(+0.63%)
Jul 19, 2011 6.113 6.179 6.041 6.140 4,187 +0.05(+0.81%)
Jul 18, 2011 6.179 6.179 6.048 6.091 1,008 -0.08(-1.25%)
Jul 14, 2011 6.173 6.168 6.168 6.168 7,101 +0.09(+1.45%)
Jul 13, 2011 6.080 6.173 5.909 6.080 2,913 +0.05(+0.91%)
Jul 12, 2011 6.041 6.052 5.926 6.025 14,113 +0.04(+0.64%)
Jul 11, 2011 6.047 6.047 5.964 5.986 4,921 -0.14(-2.24%)
Jul 08, 2011 6.063 6.124 6.063 6.124 2,035 +0.04(+0.63%)
Jul 07, 2011 6.080 6.124 5.986 6.085 1,793 -0.01(-0.18%)
Jul 06, 2011 6.124 6.124 5.970 6.096 3,770 -0.05(-0.80%)
Jul 05, 2011 6.173 6.415 6.102 6.146 7,465 +0.05(+0.81%)
Jul 01, 2011 6.085 6.096 6.025 6.096 3,095 -0.15(-2.37%)
Jun 30, 2011 6.228 6.288 6.228 6.244 4,209 +0.08(+1.25%)
Jun 29, 2011 6.096 6.244 6.096 6.168 1,332 +0.06(+0.99%)
Jun 28, 2011 6.030 6.151 6.030 6.107 30,416 +0.10(+1.65%)
Jun 27, 2011 5.986 6.041 5.931 6.008 15,225 +0.20(+3.50%)
Jun 24, 2011 5.986 5.986 5.805 5.805 13,399 -0.06(-1.03%)
Jun 23, 2011 5.942 5.942 5.866 5.866 1,456 -0.13(-2.20%)
Jun 22, 2011 5.948 5.997 5.915 5.997 5,316 +0.04(+0.74%)
Jun 21, 2011 5.920 5.953 5.920 5.953 9,894 +0.04(+0.60%)
Jun 20, 2011 6.003 6.036 5.767 5.918 14,808 -0.23(-3.71%)
Jun 17, 2011 6.129 6.151 5.959 6.146 9,184 +0.10(+1.73%)
Jun 16, 2011 6.014 6.041 5.959 6.041 7,654 +0.03(+0.46%)
Jun 15, 2011 5.888 6.014 5.888 6.014 21,855 +0.15(+2.53%)
Jun 14, 2011 5.833 5.877 5.833 5.866 3,903 +0.04(+0.75%)
Jun 13, 2011 5.986 5.986 5.789 5.822 4,464 -0.21(-3.55%)
Jun 10, 2011 6.091 6.179 6.003 6.036 6,349 -0.15(-2.48%)
Jun 09, 2011 5.920 6.190 5.920 6.190 35,780 +0.27(+4.55%)
Jun 08, 2011 5.920 5.943 5.920 5.920 13,838 -0.01(-0.19%)
Jun 07, 2011 5.909 5.938 5.909 5.931 10,926 +0.01(+0.09%)
Jun 06, 2011 5.921 5.937 5.920 5.926 13,874 -0.06(-1.00%)
Jun 03, 2011 5.986 5.986 5.986 5.986 5,462 -0.14(-2.26%)
May 24, 2011 6.096 6.206 6.025 6.124 25,880 +0.13(+2.20%)
May 23, 2011 5.964 6.019 5.964 5.992 10,995 -0.02(-0.37%)
May 20, 2011 6.030 6.041 6.014 6.014 4,633 +0.05(+0.92%)
May 19, 2011 6.041 6.102 5.959 5.959 4,761 -0.12(-1.90%)
May 17, 2011 6.228 6.074 6.074 6.074 3,459 -0.02(-0.27%)
May 16, 2011 6.157 6.261 6.041 6.091 13,257 -0.06(-0.98%)
May 13, 2011 6.140 6.282 6.069 6.151 2,736 -0.05(-0.88%)
May 12, 2011 6.096 6.244 6.096 6.206 2,458 +0.07(+1.16%)
May 11, 2011 6.080 6.168 6.080 6.135 1,868 +0.05(+0.81%)
May 10, 2011 6.210 6.210 6.041 6.085 2,567 +0.04(+0.73%)
May 09, 2011 5.904 6.041 5.904 6.041 1,274 +0.00(+0.00%)
May 06, 2011 6.036 6.052 6.036 6.041 6,372 +0.00(+0.00%)
May 05, 2011 5.986 6.041 5.981 6.041 15,981 +0.03(+0.46%)
May 04, 2011 6.014 6.019 6.014 6.014 7,829 +0.03(+0.55%)
May 03, 2011 5.975 6.068 5.905 5.981 19,150 +0.01(+0.09%)
May 02, 2011 6.024 6.051 5.921 5.975 5,391 +0.03(+0.46%)
Apr 29, 2011 5.948 5.948 5.948 5.948 1,086 -0.01(-0.18%)
Apr 28, 2011 5.975 5.975 5.845 5.959 7,606 +0.20(+3.49%)
Apr 27, 2011 5.753 5.758 5.748 5.758 2,871 +0.16(+2.81%)
Apr 26, 2011 5.704 5.709 5.601 5.601 27,371 -0.10(-1.81%)
Apr 25, 2011 5.677 5.704 5.677 5.704 2,577 +0.05(+0.96%)
Apr 21, 2011 5.598 5.675 5.598 5.649 16,236 +0.05(+0.97%)
Apr 20, 2011 5.714 5.714 5.595 5.595 592 +0.00(+0.00%)
Apr 19, 2011 5.595 5.595 5.590 5.595 12,886 +0.00(+0.00%)
Apr 18, 2011 5.595 5.622 5.546 5.595 87,848 +0.00(+0.00%)
Apr 15, 2011 5.595 5.601 5.595 5.595 3,352 -0.08(-1.44%)
Apr 14, 2011 5.704 5.704 5.595 5.677 1,886 +0.05(+0.97%)
Apr 12, 2011 5.622 5.622 5.622 5.622 0 -0.00(-0.00%)
Apr 11, 2011 5.671 5.671 5.622 5.622 4,747 -0.08(-1.43%)
Apr 08, 2011 5.731 5.731 5.704 5.704 8,438 -0.03(-0.47%)
Apr 07, 2011 5.677 5.758 5.677 5.731 9,020 +0.05(+0.96%)
Apr 06, 2011 5.677 5.677 5.649 5.677 3,749 +0.01(+0.10%)
Apr 05, 2011 5.660 5.709 5.579 5.671 13,907 +0.08(+1.36%)
Apr 04, 2011 5.693 5.693 5.573 5.595 10,161 -0.15(-2.65%)
Apr 01, 2011 5.704 5.747 5.698 5.747 8,099 +0.15(+2.72%)
Mar 30, 2011 5.595 5.595 5.595 5.595 0 +0.00(+0.00%)
Mar 29, 2011 5.595 5.704 5.568 5.595 18,959 +0.00(+0.00%)
Mar 28, 2011 5.649 5.649 5.595 5.595 1,561 -0.05(-0.96%)
Mar 25, 2011 5.649 5.709 5.649 5.649 11,562 +0.00(+0.00%)
Mar 24, 2011 5.595 5.758 5.595 5.649 3,313 +0.01(+0.19%)
Mar 23, 2011 5.622 5.660 5.601 5.639 4,789 -0.20(-3.44%)
Mar 22, 2011 5.704 5.840 5.649 5.840 2,720 +0.14(+2.38%)
Mar 21, 2011 5.791 5.867 5.590 5.704 11,209 -0.01(-0.10%)
Mar 18, 2011 5.514 5.709 5.514 5.709 2,851 +0.20(+3.55%)
Mar 17, 2011 5.487 5.563 5.487 5.514 4,320 +0.01(+0.10%)
Mar 16, 2011 5.649 5.660 5.481 5.508 11,288 -0.03(-0.49%)
Mar 15, 2011 5.660 5.684 5.535 5.535 4,002 +0.06(+1.09%)
Mar 14, 2011 5.753 5.758 5.476 5.476 20,658 -0.28(-4.94%)
Mar 11, 2011 5.780 5.812 5.731 5.760 5,909 -0.01(-0.25%)
Mar 10, 2011 5.796 5.965 5.622 5.774 10,314 +0.07(+1.24%)
Mar 09, 2011 5.807 5.807 5.622 5.704 3,801 -0.05(-0.94%)
Mar 08, 2011 5.688 5.812 5.688 5.758 2,733 +0.05(+0.95%)
Mar 07, 2011 5.731 5.736 5.671 5.704 11,932 -0.02(-0.28%)
Mar 04, 2011 5.812 5.812 5.720 5.720 1,932 +0.00(+0.00%)
Mar 03, 2011 5.579 6.098 5.579 5.720 10,006 -0.31(-5.14%)
Mar 01, 2011 5.807 6.030 6.030 6.030 1,472 +0.01(+0.09%)
Feb 28, 2011 5.981 6.024 5.975 6.024 2,982 +0.05(+0.91%)
Feb 25, 2011 5.807 5.975 5.807 5.970 9,244 +0.17(+2.90%)
Feb 24, 2011 5.807 5.845 5.633 5.802 12,254 -0.17(-2.80%)
Feb 23, 2011 5.921 5.970 5.840 5.969 5,169 +0.07(+1.27%)
Feb 22, 2011 6.046 6.051 5.872 5.894 6,461 -0.14(-2.25%)
Feb 18, 2011 6.155 6.155 5.975 6.030 59,080 -0.08(-1.25%)
Feb 17, 2011 6.166 6.166 6.106 6.106 368 +0.10(+1.63%)
Feb 16, 2011 6.160 6.242 6.003 6.008 8,324 -0.11(-1.78%)
Feb 15, 2011 6.166 6.247 5.981 6.117 7,775 -0.05(-0.79%)
Feb 14, 2011 6.274 6.274 6.166 6.166 9,671 -0.13(-2.07%)
Feb 11, 2011 6.252 6.481 6.247 6.296 14,660 +0.02(+0.35%)
Feb 10, 2011 6.486 6.486 6.247 6.274 5,839 -0.21(-3.27%)
Feb 09, 2011 6.410 6.486 6.277 6.486 1,288 +0.15(+2.40%)
Feb 08, 2011 6.214 6.519 6.214 6.334 11,717 +0.15(+2.37%)
Feb 07, 2011 6.057 6.221 6.057 6.187 3,867 +0.10(+1.70%)
Feb 04, 2011 5.910 6.247 5.910 6.084 13,950 +0.16(+2.75%)
Feb 03, 2011 5.921 5.921 5.916 5.921 1,739 +0.03(+0.46%)
Feb 02, 2011 5.706 5.894 5.706 5.894 7,335 +0.06(+1.11%)
Feb 01, 2011 5.808 5.829 5.577 5.829 8,027 +0.01(+0.18%)
Jan 31, 2011 5.819 5.856 5.813 5.819 6,925 -0.05(-0.82%)
Jan 28, 2011 5.824 5.867 5.727 5.867 5,317 +0.09(+1.58%)
Jan 27, 2011 5.738 5.905 5.695 5.776 14,528 +0.04(+0.66%)
Jan 26, 2011 5.668 5.738 5.668 5.738 6,886 +0.10(+1.71%)
Jan 25, 2011 5.706 5.711 5.641 5.641 3,722 -0.05(-0.94%)
Jan 24, 2011 5.615 5.711 5.615 5.695 6,514 -0.00(-0.00%)
Jan 21, 2011 5.698 5.717 5.695 5.695 5,762 +0.00(+0.00%)
Jan 20, 2011 5.615 5.695 5.615 5.695 6,030 +0.08(+1.44%)
Jan 19, 2011 5.561 5.615 5.518 5.615 5,916 +0.05(+0.97%)
Jan 18, 2011 5.615 5.615 5.518 5.561 8,917 -0.03(-0.48%)
Jan 14, 2011 5.545 5.641 5.534 5.588 7,368 +0.05(+0.97%)
Jan 13, 2011 5.647 5.652 5.534 5.534 8,846 -0.11(-1.90%)
Jan 12, 2011 5.636 5.738 5.636 5.641 6,748 +0.05(+0.96%)
Jan 11, 2011 5.674 5.679 5.588 5.588 6,758 +0.02(+0.29%)
Jan 10, 2011 5.512 5.738 5.512 5.572 19,168 +0.01(+0.19%)
Jan 07, 2011 5.765 5.765 5.561 5.561 9,903 -0.01(-0.10%)
Jan 06, 2011 5.566 5.566 5.566 5.566 186 +0.02(+0.29%)
Jan 05, 2011 5.453 5.754 5.453 5.550 10,156 +0.12(+2.28%)
Jan 04, 2011 5.400 5.427 5.373 5.427 10,305 +0.05(+1.00%)
Jan 03, 2011 5.373 5.394 5.319 5.373 26,267 +0.11(+2.04%)
Dec 31, 2010 5.346 5.346 5.265 5.265 10,229 -0.07(-1.30%)
Dec 30, 2010 5.367 5.373 5.319 5.335 12,319 +0.04(+0.70%)
Dec 29, 2010 5.056 5.319 5.056 5.298 23,665 +0.03(+0.61%)
Dec 28, 2010 5.394 5.394 5.251 5.265 7,951 -0.15(-2.78%)
Dec 27, 2010 5.373 5.453 5.373 5.416 9,118 +0.04(+0.80%)
Dec 23, 2010 5.373 5.400 5.292 5.373 25,815 +0.17(+3.20%)
Dec 22, 2010 5.373 5.480 5.002 5.206 48,444 -0.05(-1.02%)
Dec 21, 2010 5.077 5.324 5.077 5.260 19,044 +0.21(+4.15%)
Dec 20, 2010 5.050 5.153 5.050 5.050 9,442 -0.05(-1.05%)
Dec 17, 2010 5.077 5.104 5.050 5.104 29,038 -0.05(-0.94%)
Dec 16, 2010 5.148 5.153 5.050 5.153 13,581 +0.06(+1.16%)
Dec 15, 2010 5.157 5.157 5.093 5.093 2,724 -0.01(-0.11%)
Dec 14, 2010 4.959 5.206 4.959 5.099 40,626 +0.12(+2.50%)
Dec 13, 2010 5.061 5.067 4.895 4.975 5,922 -0.10(-2.02%)
Dec 10, 2010 5.076 5.077 4.997 5.077 1,153 +0.11(+2.16%)
Dec 09, 2010 4.943 4.975 4.938 4.970 11,494 +0.03(+0.65%)
Dec 08, 2010 5.077 5.077 4.938 4.938 7,258 -0.14(-2.75%)
Dec 07, 2010 5.013 5.077 4.997 5.077 49,897 +0.11(+2.16%)
Dec 06, 2010 4.943 4.981 4.943 4.970 53,560 +0.08(+1.54%)
Dec 03, 2010 4.900 5.024 4.895 4.895 5,771 -0.13(-2.57%)
Dec 02, 2010 4.991 5.077 4.905 5.024 23,589 +0.06(+1.19%)
Dec 01, 2010 4.954 4.991 4.954 4.964 14,145 +0.02(+0.43%)
Nov 30, 2010 4.981 4.981 4.943 4.943 32,599 -0.09(-1.81%)
Nov 29, 2010 4.943 5.064 4.921 5.034 17,985 +0.10(+1.96%)
Nov 26, 2010 4.889 4.943 4.889 4.938 1,907 +0.00(+0.00%)
Nov 24, 2010 4.970 4.938 4.938 4.938 15,286 -0.08(-1.61%)
Nov 23, 2010 4.895 5.018 4.879 5.018 29,035 +0.02(+0.43%)
Nov 22, 2010 5.002 5.002 4.916 4.997 4,653 -0.03(-0.53%)
Nov 19, 2010 4.975 5.024 4.970 5.024 27,843 +0.05(+1.08%)
Nov 18, 2010 4.997 4.997 4.889 4.970 15,939 +0.00(+0.00%)
Nov 17, 2010 5.040 5.050 4.910 4.970 14,552 +0.00(+0.00%)
Nov 16, 2010 4.991 4.991 4.970 4.970 12,097 +0.00(+0.00%)
Nov 15, 2010 4.916 4.991 4.916 4.970 15,727 +0.05(+1.09%)
Nov 12, 2010 4.911 5.002 4.911 4.916 3,141 +0.02(+0.33%)
Nov 11, 2010 4.889 4.900 4.889 4.900 2,977 +0.00(+0.00%)
Nov 10, 2010 4.927 4.927 4.889 4.900 8,358 -0.03(-0.55%)
Nov 09, 2010 4.868 5.040 4.868 4.927 14,928 -0.10(-1.92%)
Nov 08, 2010 4.997 5.104 4.836 5.024 46,473 +0.18(+3.66%)
Nov 05, 2010 4.508 4.892 4.492 4.846 39,087 +0.15(+3.09%)
Nov 04, 2010 4.497 4.701 4.481 4.701 4,206 +0.02(+0.34%)
Nov 03, 2010 4.470 4.696 4.470 4.685 5,617 +0.02(+0.46%)
Nov 02, 2010 4.611 4.663 4.547 4.663 2,704 +0.05(+1.15%)
Nov 01, 2010 4.616 4.616 4.584 4.611 8,279 -0.01(-0.23%)
Oct 29, 2010 4.642 4.823 4.621 4.621 6,396 -0.05(-1.13%)
Oct 28, 2010 4.674 4.674 4.674 4.674 3,773 -0.02(-0.44%)
Oct 27, 2010 4.648 4.695 4.648 4.695 1,509 +0.03(+0.56%)
Oct 25, 2010 4.669 4.823 4.648 4.669 9,865 -0.10(-2.11%)
Oct 22, 2010 4.770 4.770 4.770 4.770 754 +0.02(+0.33%)
Oct 21, 2010 4.717 4.822 4.663 4.754 5,859 +0.04(+0.79%)
Oct 19, 2010 4.690 4.717 4.717 4.717 14,340 -0.05(-1.11%)
Oct 18, 2010 4.796 4.796 4.770 4.770 3,207 +0.05(+1.12%)
Oct 15, 2010 4.823 4.823 4.717 4.717 943 -0.05(-1.11%)
Oct 14, 2010 4.743 4.823 4.531 4.770 32,502 +0.05(+1.07%)
Oct 13, 2010 4.807 4.807 4.719 4.719 1,037 -0.02(-0.40%)
Oct 12, 2010 4.648 4.738 4.600 4.738 5,943 +0.10(+2.17%)
Oct 11, 2010 4.738 4.738 4.637 4.637 33,610 -0.09(-1.91%)
Oct 08, 2010 4.732 4.738 4.701 4.727 9,000 +0.03(+0.68%)
Oct 07, 2010 4.717 4.719 4.695 4.695 6,076 +0.00(+0.00%)
Oct 06, 2010 4.764 4.764 4.637 4.695 62,922 -0.07(-1.56%)
Oct 05, 2010 4.770 4.770 4.690 4.770 22,819 +0.03(+0.56%)
Oct 04, 2010 4.701 4.743 4.690 4.743 11,050 +0.08(+1.70%)
Oct 01, 2010 4.701 4.722 4.664 4.664 7,572 -0.14(-2.98%)
Sep 30, 2010 4.812 4.823 4.690 4.807 25,596 +0.01(+0.22%)
Sep 29, 2010 4.690 4.796 4.690 4.796 30,653 +0.04(+0.80%)
Sep 28, 2010 4.579 4.758 4.563 4.758 2,641 -0.04(-0.80%)
Sep 27, 2010 4.732 4.796 4.558 4.796 12,185 +0.24(+5.23%)
Sep 24, 2010 4.505 4.558 4.505 4.558 1,132 +0.02(+0.47%)
Sep 23, 2010 4.558 4.558 4.505 4.536 10,634 +0.03(+0.71%)
Sep 22, 2010 4.717 4.717 4.462 4.505 15,614 -0.21(-4.49%)
Sep 21, 2010 4.717 4.722 4.717 4.717 754 -0.11(-2.20%)
Sep 20, 2010 4.717 4.823 4.717 4.823 7,359 -0.03(-0.55%)
Sep 17, 2010 4.849 4.849 4.849 4.849 2,873 +0.12(+2.46%)
Sep 14, 2010 4.589 4.732 4.732 4.732 12,831 +0.12(+2.64%)
Sep 13, 2010 4.632 4.642 4.611 4.611 21,545 +0.05(+1.16%)
Sep 10, 2010 4.558 4.558 4.558 4.558 2,883 +0.00(+0.00%)
Sep 09, 2010 4.605 4.611 4.558 4.558 1,415 +0.15(+3.37%)
Sep 08, 2010 4.531 4.531 4.377 4.409 1,675 -0.20(-4.26%)
Sep 03, 2010 4.457 4.605 4.605 4.605 1,509 +0.03(+0.58%)
Sep 02, 2010 4.611 4.611 4.558 4.579 981 +0.02(+0.35%)
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.