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 28, 2013 5.834 5.845 5.798 5.798 6,742 -0.04(-0.71%)
Mar 27, 2013 5.857 5.863 5.839 5.839 4,526 -0.11(-1.81%)
Mar 26, 2013 5.905 5.947 5.863 5.947 4,033 +0.05(+0.81%)
Mar 25, 2013 5.899 5.899 5.887 5.899 670 -0.01(-0.10%)
Mar 21, 2013 5.875 5.905 5.905 5.905 2,347 +0.02(+0.41%)
Mar 20, 2013 6.096 6.096 5.881 5.881 3,688 -0.18(-2.95%)
Mar 19, 2013 6.060 6.060 6.060 6.060 335 +0.10(+1.60%)
Mar 18, 2013 5.863 5.965 5.863 5.965 4,317 +0.12(+2.04%)
Mar 15, 2013 5.941 5.941 5.845 5.845 8,221 -0.07(-1.11%)
Mar 14, 2013 5.911 5.935 5.905 5.911 5,844 +0.02(+0.41%)
Mar 13, 2013 5.917 5.917 5.887 5.887 1,173 +0.01(+0.15%)
Mar 12, 2013 5.869 5.935 5.869 5.878 1,282 -0.01(-0.25%)
Mar 11, 2013 5.832 5.905 5.832 5.893 3,981 -0.01(-0.10%)
Mar 08, 2013 5.899 5.953 5.899 5.899 11,316 +0.05(+0.82%)
Mar 07, 2013 5.929 5.929 5.845 5.851 502 -0.06(-1.04%)
Mar 06, 2013 5.857 5.929 5.857 5.913 2,137 +0.10(+1.67%)
Mar 05, 2013 5.899 5.899 5.816 5.816 1,780 -0.09(-1.51%)
Mar 04, 2013 5.923 5.923 5.899 5.905 1,217 +0.01(+0.10%)
Mar 01, 2013 5.899 5.923 5.720 5.899 4,231 +0.13(+2.28%)
Feb 28, 2013 5.756 5.768 5.756 5.768 2,556 -0.03(-0.51%)
Feb 27, 2013 5.816 5.875 5.798 5.798 3,690 -0.05(-0.82%)
Feb 26, 2013 5.792 5.857 5.750 5.845 3,597 -0.02(-0.31%)
Feb 25, 2013 5.947 6.001 5.863 5.863 4,233 -0.17(-2.87%)
Feb 22, 2013 5.869 6.036 5.792 6.036 5,904 +0.16(+2.64%)
Feb 20, 2013 5.881 5.881 5.881 5.881 0 -0.08(-1.40%)
Feb 19, 2013 6.102 6.102 5.786 5.965 10,637 +0.19(+3.31%)
Feb 13, 2013 5.893 5.774 5.774 5.774 3,688 +0.08(+1.36%)
Feb 12, 2013 5.732 5.875 5.696 5.696 4,358 -0.01(-0.21%)
Feb 11, 2013 5.720 5.720 5.708 5.708 335 -0.12(-2.05%)
Feb 08, 2013 5.965 5.965 5.816 5.828 1,341 -0.24(-3.93%)
Feb 07, 2013 5.822 6.072 5.822 6.066 6,416 +0.16(+2.73%)
Feb 06, 2013 5.708 5.905 5.708 5.905 8,110 +0.14(+2.48%)
Feb 04, 2013 5.797 5.815 5.738 5.762 8,580 +0.02(+0.41%)
Feb 01, 2013 5.797 5.809 5.632 5.738 15,108 +0.13(+2.31%)
Jan 31, 2013 5.709 5.962 5.609 5.609 57,845 -0.14(-2.46%)
Jan 30, 2013 5.750 5.780 5.750 5.750 5,261 -0.00(-0.02%)
Jan 29, 2013 5.674 5.751 5.674 5.751 14,427 +0.07(+1.16%)
Jan 28, 2013 5.544 5.685 5.538 5.685 1,193 +0.01(+0.10%)
Jan 25, 2013 5.703 5.715 5.668 5.679 1,699 -0.06(-1.13%)
Jan 24, 2013 5.615 5.744 5.520 5.744 23,309 +0.08(+1.35%)
Jan 23, 2013 5.547 5.791 5.547 5.668 18,327 -0.04(-0.72%)
Jan 22, 2013 5.650 5.744 5.650 5.709 1,912 +0.03(+0.52%)
Jan 18, 2013 5.379 5.697 5.373 5.679 13,218 +0.36(+6.78%)
Jan 17, 2013 5.202 5.319 5.179 5.319 30,146 +0.06(+1.21%)
Jan 16, 2013 5.243 5.344 5.220 5.255 26,339 -0.01(-0.22%)
Jan 15, 2013 5.430 5.456 5.155 5.267 30,455 -0.06(-1.11%)
Jan 14, 2013 5.473 5.473 5.255 5.326 17,031 -0.15(-2.69%)
Jan 11, 2013 5.503 5.531 5.426 5.473 6,466 -0.05(-0.85%)
Jan 10, 2013 5.544 5.556 5.408 5.520 41,243 -0.07(-1.26%)
Jan 09, 2013 5.422 5.591 5.422 5.591 495 +0.13(+2.37%)
Jan 08, 2013 5.473 5.685 5.420 5.461 38,819 -0.06(-1.17%)
Jan 07, 2013 5.550 5.550 5.526 5.526 1,709 -0.09(-1.57%)
Jan 04, 2013 5.644 5.721 5.562 5.615 12,556 -0.16(-2.85%)
Jan 03, 2013 5.644 5.827 5.626 5.780 13,931 +0.18(+3.26%)
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.