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 UNCHANGED
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 (%)
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%)
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.