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 (%)
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%)
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.