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

Bcb Bancorp Inc (NQ: BCBP )

10.57 +0.02 (+0.19%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 9, 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 (%)
Oct 30, 2015 6.594 6.844 6.560 6.770 565,427 -0.03(-0.50%)
Oct 29, 2015 6.797 6.953 6.756 6.804 56,498 +0.01(+0.20%)
Oct 28, 2015 6.897 6.944 6.670 6.790 37,291 -0.15(-2.21%)
Oct 27, 2015 7.084 7.104 6.939 6.944 8,521 -0.09(-1.33%)
Oct 26, 2015 6.990 7.137 6.990 7.037 14,444 +0.00(+0.00%)
Oct 23, 2015 7.044 7.124 6.917 7.037 46,538 +0.11(+1.54%)
Oct 22, 2015 6.930 6.932 6.837 6.930 15,746 +0.05(+0.68%)
Oct 21, 2015 6.837 6.997 6.837 6.884 6,548 +0.08(+1.16%)
Oct 20, 2015 6.844 6.944 6.804 6.804 3,665 -0.03(-0.48%)
Oct 19, 2015 6.837 7.164 6.767 6.837 10,356 +0.05(+0.79%)
Oct 16, 2015 6.730 6.864 6.677 6.784 61,848 +0.08(+1.19%)
Oct 15, 2015 6.677 6.804 6.670 6.704 4,358 +0.01(+0.20%)
Oct 14, 2015 6.670 6.797 6.670 6.690 3,085 +0.04(+0.60%)
Oct 13, 2015 6.710 6.740 6.610 6.650 7,175 -0.04(-0.60%)
Oct 12, 2015 6.770 6.864 6.690 6.690 5,353 -0.09(-1.28%)
Oct 09, 2015 6.737 6.870 6.737 6.777 8,929 +0.02(+0.30%)
Oct 08, 2015 6.737 6.804 6.737 6.757 7,930 -0.13(-1.94%)
Oct 07, 2015 7.104 7.104 6.837 6.890 13,176 -0.09(-1.24%)
Oct 06, 2015 6.704 6.977 6.690 6.977 4,788 +0.25(+3.67%)
Oct 05, 2015 6.750 6.777 6.670 6.730 10,277 +0.08(+1.20%)
Oct 02, 2015 6.623 6.694 6.623 6.650 2,930 -0.02(-0.30%)
Oct 01, 2015 6.670 6.744 6.670 6.670 7,451 +0.00(+0.00%)
Sep 30, 2015 6.603 6.690 6.577 6.670 4,834 +0.08(+1.21%)
Sep 29, 2015 6.603 6.603 6.543 6.590 8,752 -0.01(-0.10%)
Sep 28, 2015 6.870 6.917 6.493 6.597 27,354 -0.32(-4.67%)
Sep 25, 2015 7.017 7.020 6.870 6.920 8,566 +0.12(+1.71%)
Sep 24, 2015 6.857 7.037 6.804 6.804 14,095 -0.01(-0.20%)
Sep 23, 2015 6.817 6.910 6.817 6.817 5,427 -0.04(-0.58%)
Sep 22, 2015 6.964 6.964 6.850 6.857 9,860 -0.11(-1.63%)
Sep 21, 2015 6.897 6.997 6.837 6.970 11,651 +0.03(+0.38%)
Sep 18, 2015 6.837 7.030 6.804 6.944 27,297 -0.01(-0.19%)
Sep 17, 2015 6.864 6.957 6.850 6.957 13,211 +0.09(+1.36%)
Sep 16, 2015 6.864 6.882 6.850 6.864 18,191 -0.07(-0.96%)
Sep 15, 2015 6.884 7.204 6.837 6.930 50,187 -0.01(-0.19%)
Sep 14, 2015 7.197 7.197 6.870 6.944 52,527 -0.39(-5.36%)
Sep 11, 2015 7.511 7.511 7.299 7.337 12,819 -0.19(-2.48%)
Sep 10, 2015 7.664 7.664 7.524 7.524 2,467 +0.03(+0.45%)
Sep 09, 2015 7.724 7.731 7.491 7.491 7,170 -0.23(-2.94%)
Sep 08, 2015 7.717 7.717 7.717 7.717 829 +0.11(+1.49%)
Sep 04, 2015 7.604 7.604 7.604 7.604 599 -0.02(-0.26%)
Sep 03, 2015 7.751 7.751 7.604 7.624 1,559 -0.09(-1.21%)
Sep 02, 2015 7.777 7.784 7.717 7.717 2,182 +0.02(+0.26%)
Sep 01, 2015 7.624 7.711 7.624 7.697 2,319 +0.06(+0.77%)
Aug 31, 2015 7.639 7.639 7.639 7.639 3,119 -0.04(-0.50%)
Aug 28, 2015 7.791 7.791 7.677 7.677 3,535 +0.05(+0.61%)
Aug 27, 2015 7.624 7.631 7.624 7.631 941 +0.01(+0.09%)
Aug 26, 2015 7.657 7.671 7.617 7.624 4,840 -0.05(-0.61%)
Aug 25, 2015 7.651 7.791 7.651 7.671 10,752 +0.03(+0.35%)
Aug 24, 2015 7.811 7.811 7.644 7.644 22,344 -0.19(-2.38%)
Aug 21, 2015 7.757 7.831 7.711 7.831 13,178 +0.12(+1.56%)
Aug 20, 2015 7.791 7.807 7.711 7.711 30,418 -0.06(-0.77%)
Aug 19, 2015 7.811 7.811 7.771 7.771 6,857 -0.03(-0.35%)
Aug 18, 2015 7.857 7.894 7.798 7.798 4,101 +0.01(+0.10%)
Aug 17, 2015 7.817 7.837 7.757 7.791 8,163 +0.01(+0.17%)
Aug 14, 2015 7.844 7.844 7.757 7.777 5,155 -0.15(-1.85%)
Aug 13, 2015 7.811 7.964 7.804 7.924 5,747 +0.14(+1.80%)
Aug 12, 2015 7.831 7.958 7.784 7.784 3,833 +0.03(+0.34%)
Aug 11, 2015 7.804 7.871 7.751 7.757 4,389 -0.05(-0.60%)
Aug 10, 2015 7.751 7.804 7.751 7.804 469 +0.07(+0.86%)
Aug 07, 2015 7.711 7.751 7.711 7.737 3,769 -0.04(-0.51%)
Aug 06, 2015 7.751 7.804 7.684 7.777 131,345 +0.05(+0.69%)
Aug 05, 2015 7.691 7.998 7.684 7.724 14,597 +0.04(+0.52%)
Aug 04, 2015 7.684 7.691 7.671 7.684 16,068 -0.04(-0.52%)
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.