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 (%)
Dec 31, 2012 5.361 5.485 5.361 5.479 848 +0.12(+2.31%)
Dec 28, 2012 5.585 5.621 5.355 5.355 5,641 -0.17(-3.09%)
Dec 27, 2012 5.479 5.532 5.420 5.526 15,186 +0.08(+1.41%)
Dec 26, 2012 5.420 5.473 5.355 5.450 37,828 +0.03(+0.54%)
Dec 24, 2012 5.297 5.420 5.273 5.420 5,799 +0.09(+1.77%)
Dec 21, 2012 5.167 5.332 5.132 5.326 36,206 +0.08(+1.46%)
Dec 20, 2012 5.285 5.297 5.214 5.249 19,889 +0.03(+0.56%)
Dec 19, 2012 5.273 5.273 5.220 5.220 4,073 -0.06(-1.12%)
Dec 18, 2012 5.296 5.302 5.214 5.279 31,954 +0.04(+0.79%)
Dec 17, 2012 5.243 5.243 5.185 5.238 19,291 -0.02(-0.45%)
Dec 14, 2012 5.302 5.302 5.226 5.261 22,009 -0.02(-0.33%)
Dec 13, 2012 5.369 5.369 5.273 5.279 9,433 -0.08(-1.54%)
Dec 12, 2012 5.367 5.367 5.308 5.361 11,752 -0.03(-0.55%)
Dec 11, 2012 5.314 5.391 5.314 5.391 6,823 +0.05(+0.99%)
Dec 10, 2012 5.267 5.338 5.267 5.338 3,606 +0.06(+1.23%)
Dec 07, 2012 5.350 5.358 5.267 5.273 14,917 -0.06(-1.07%)
Dec 06, 2012 5.302 5.355 5.262 5.330 2,992 +0.06(+1.08%)
Dec 05, 2012 5.308 5.361 5.273 5.273 3,742 -0.05(-0.89%)
Dec 04, 2012 5.320 5.320 5.320 5.320 354 -0.01(-0.11%)
Nov 30, 2012 5.255 5.361 5.255 5.326 857 +0.04(+0.67%)
Nov 29, 2012 5.291 5.291 5.249 5.291 13,901 -0.01(-0.22%)
Nov 28, 2012 5.273 5.355 5.243 5.302 22,362 +0.03(+0.56%)
Nov 27, 2012 5.273 5.273 5.161 5.273 46,831 -0.02(-0.44%)
Nov 26, 2012 5.314 5.314 5.243 5.297 28,255 -0.06(-1.21%)
Nov 23, 2012 5.361 5.379 5.332 5.361 15,079 -0.09(-1.62%)
Nov 21, 2012 5.450 5.456 5.420 5.450 14,597 -0.03(-0.54%)
Nov 20, 2012 5.432 5.479 5.355 5.479 22,303 +0.03(+0.54%)
Nov 19, 2012 5.414 5.479 5.403 5.450 25,461 +0.00(+0.00%)
Nov 16, 2012 5.456 5.562 5.332 5.450 31,161 +0.08(+1.43%)
Nov 15, 2012 5.615 5.615 5.308 5.373 8,822 -0.25(-4.40%)
Nov 14, 2012 5.839 5.839 5.621 5.621 25,631 -0.20(-3.44%)
Nov 13, 2012 5.827 5.833 5.821 5.821 6,750 +0.00(+0.00%)
Nov 12, 2012 5.803 5.839 5.762 5.821 33,610 +0.02(+0.30%)
Nov 09, 2012 5.844 5.892 5.803 5.803 12,628 -0.06(-1.00%)
Nov 08, 2012 5.862 5.868 5.862 5.862 8,819 +0.00(+0.00%)
Nov 07, 2012 5.833 5.862 5.833 5.862 15,946 +0.02(+0.40%)
Nov 06, 2012 5.844 5.892 5.833 5.839 14,057 -0.03(-0.50%)
Nov 05, 2012 5.862 5.886 5.862 5.868 5,891 -0.03(-0.50%)
Nov 02, 2012 5.897 5.897 5.897 5.897 4,752 -0.02(-0.40%)
Nov 01, 2012 5.868 5.921 5.862 5.921 5,093 +0.06(+1.01%)
Oct 31, 2012 5.833 5.897 5.792 5.862 2,681 -0.01(-0.10%)
Oct 26, 2012 5.786 5.868 5.868 5.868 14,086 +0.10(+1.72%)
Oct 25, 2012 5.833 5.935 5.769 5.769 34,854 -0.08(-1.39%)
Oct 24, 2012 5.897 5.897 5.839 5.850 6,285 -0.05(-0.79%)
Oct 23, 2012 5.880 5.903 5.850 5.897 7,499 -0.02(-0.39%)
Oct 19, 2012 5.891 5.920 5.891 5.920 1,764 -0.03(-0.49%)
Oct 18, 2012 5.979 5.984 5.909 5.949 11,600 -0.07(-1.16%)
Oct 17, 2012 6.054 6.072 5.996 6.019 77,693 +0.00(+0.00%)
Oct 16, 2012 6.136 6.136 5.996 6.019 58,792 -0.12(-1.90%)
Oct 15, 2012 6.211 6.211 6.136 6.136 4,988 -0.06(-0.94%)
Oct 12, 2012 6.112 6.252 6.043 6.194 3,071 +0.06(+1.04%)
Oct 11, 2012 6.142 6.223 6.066 6.130 2,549 -0.05(-0.75%)
Oct 10, 2012 6.095 6.176 6.095 6.176 9,047 +0.06(+1.05%)
Oct 09, 2012 6.211 6.223 6.089 6.112 6,570 -0.12(-1.87%)
Oct 08, 2012 6.171 6.252 6.171 6.229 5,153 +0.04(+0.66%)
Oct 05, 2012 6.136 6.188 6.136 6.188 11,852 -0.01(-0.19%)
Oct 04, 2012 6.025 6.200 6.002 6.200 20,730 +0.10(+1.62%)
Oct 03, 2012 6.014 6.229 6.014 6.101 17,557 -0.02(-0.38%)
Oct 02, 2012 6.159 6.171 6.077 6.124 5,081 -0.03(-0.47%)
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.