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 (%)
Sep 30, 2016 7.812 7.953 7.805 7.924 13,580 +0.19(+2.43%)
Sep 29, 2016 7.819 7.819 7.713 7.736 7,576 -0.05(-0.70%)
Sep 28, 2016 7.812 7.819 7.755 7.791 10,931 +0.04(+0.50%)
Sep 27, 2016 7.776 7.819 7.681 7.752 2,568 -0.07(-0.86%)
Sep 26, 2016 7.755 7.875 7.748 7.819 10,710 -0.06(-0.72%)
Sep 23, 2016 7.748 7.924 7.748 7.875 8,628 +0.11(+1.45%)
Sep 22, 2016 7.741 7.854 7.741 7.762 4,648 -0.02(-0.27%)
Sep 21, 2016 7.776 7.783 7.776 7.783 841 +0.00(+0.00%)
Sep 20, 2016 7.689 7.783 7.689 7.783 2,532 +0.06(+0.82%)
Sep 19, 2016 7.727 7.903 7.720 7.720 34,086 +0.03(+0.37%)
Sep 16, 2016 7.621 7.727 7.621 7.692 11,182 +0.02(+0.28%)
Sep 15, 2016 7.600 7.741 7.502 7.671 6,749 +0.10(+1.30%)
Sep 14, 2016 7.664 7.685 7.572 7.572 13,237 -0.11(-1.47%)
Sep 13, 2016 7.706 7.748 7.671 7.685 4,040 +0.00(+0.00%)
Sep 12, 2016 7.664 7.748 7.664 7.685 2,999 +0.01(+0.18%)
Sep 09, 2016 7.784 7.819 7.671 7.671 12,470 -0.15(-1.89%)
Sep 08, 2016 7.769 7.896 7.769 7.819 12,622 +0.02(+0.27%)
Sep 07, 2016 7.889 7.960 7.791 7.798 18,958 +0.01(+0.09%)
Sep 06, 2016 7.783 7.874 7.783 7.791 7,913 +0.02(+0.27%)
Sep 02, 2016 7.791 7.769 7.769 7.769 26,547 +0.04(+0.46%)
Sep 01, 2016 7.769 7.769 7.685 7.734 16,962 -0.07(-0.90%)
Aug 31, 2016 7.783 7.805 7.755 7.805 6,966 +0.04(+0.54%)
Aug 30, 2016 7.762 7.798 7.727 7.762 2,165 +0.01(+0.18%)
Aug 29, 2016 7.748 7.748 7.718 7.748 9,364 +0.10(+1.29%)
Aug 26, 2016 7.678 7.798 7.641 7.650 21,676 -0.06(-0.82%)
Aug 25, 2016 7.729 7.776 7.643 7.713 13,574 +0.02(+0.27%)
Aug 24, 2016 7.748 7.819 7.692 7.692 4,517 -0.06(-0.73%)
Aug 23, 2016 7.834 7.840 7.748 7.748 6,382 -0.06(-0.72%)
Aug 22, 2016 7.741 7.826 7.643 7.805 12,751 +0.08(+1.00%)
Aug 19, 2016 7.671 7.748 7.657 7.727 8,512 +0.07(+0.92%)
Aug 18, 2016 7.558 7.671 7.558 7.657 4,179 +0.08(+1.12%)
Aug 17, 2016 7.565 7.593 7.537 7.572 6,682 +0.04(+0.56%)
Aug 16, 2016 7.586 7.600 7.495 7.530 10,937 -0.04(-0.56%)
Aug 15, 2016 7.558 7.671 7.509 7.572 13,171 +0.04(+0.56%)
Aug 12, 2016 7.509 7.657 7.509 7.530 13,951 -0.08(-1.02%)
Aug 11, 2016 7.537 7.643 7.495 7.607 17,897 +0.06(+0.75%)
Aug 10, 2016 7.530 7.579 7.530 7.551 7,308 +0.00(+0.00%)
Aug 09, 2016 7.579 7.586 7.502 7.551 21,527 -0.01(-0.09%)
Aug 08, 2016 7.530 7.565 7.523 7.558 20,889 +0.08(+1.04%)
Aug 05, 2016 7.495 7.530 7.459 7.481 8,253 -0.02(-0.28%)
Aug 04, 2016 7.537 7.537 7.502 7.502 1,753 -0.01(-0.07%)
Aug 03, 2016 7.481 7.531 7.481 7.507 4,542 -0.00(-0.02%)
Aug 02, 2016 7.509 7.539 7.468 7.509 19,997 +0.01(+0.09%)
Aug 01, 2016 7.445 7.502 7.439 7.502 19,804 +0.06(+0.76%)
Jul 29, 2016 7.467 7.467 7.430 7.445 16,109 -0.01(-0.09%)
Jul 28, 2016 7.417 7.467 7.410 7.452 22,263 +0.07(+0.95%)
Jul 27, 2016 7.368 7.382 7.306 7.382 11,264 +0.05(+0.67%)
Jul 26, 2016 7.326 7.375 7.313 7.333 9,112 -0.04(-0.48%)
Jul 25, 2016 7.312 7.368 7.312 7.368 3,084 +0.01(+0.14%)
Jul 22, 2016 7.465 7.465 7.332 7.358 10,145 +0.05(+0.71%)
Jul 21, 2016 7.368 7.368 7.306 7.306 1,460 -0.03(-0.47%)
Jul 20, 2016 7.347 7.370 7.323 7.340 4,026 -0.02(-0.28%)
Jul 19, 2016 7.368 7.374 7.354 7.361 16,686 -0.01(-0.09%)
Jul 18, 2016 7.368 7.374 7.368 7.368 3,039 -0.01(-0.19%)
Jul 15, 2016 7.368 7.382 7.307 7.382 6,053 +0.02(+0.28%)
Jul 14, 2016 7.333 7.361 7.250 7.361 9,959 -0.01(-0.09%)
Jul 13, 2016 7.347 7.368 7.306 7.368 19,431 +0.03(+0.38%)
Jul 12, 2016 7.299 7.347 7.277 7.340 3,970 +0.10(+1.44%)
Jul 11, 2016 7.312 7.312 7.222 7.236 7,292 -0.06(-0.86%)
Jul 08, 2016 7.257 7.306 7.194 7.299 9,099 +0.05(+0.67%)
Jul 07, 2016 7.118 7.257 7.118 7.250 7,703 +0.17(+2.46%)
Jul 05, 2016 7.111 7.125 7.076 7.076 5,081 -0.05(-0.68%)
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.