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

Bcb Bancorp Inc (NQ: BCBP )

10.82 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Jul 01, 2016 7.194 7.125 7.125 7.125 1,726 +0.01(+0.10%)
Jun 30, 2016 7.090 7.173 7.090 7.118 10,693 +0.03(+0.39%)
Jun 29, 2016 7.146 7.146 7.021 7.090 20,030 -0.03(-0.49%)
Jun 28, 2016 7.146 7.187 7.125 7.125 16,660 -0.01(-0.19%)
Jun 27, 2016 7.139 7.201 7.139 7.139 7,142 -0.03(-0.48%)
Jun 24, 2016 7.139 7.196 7.139 7.173 4,212 -0.01(-0.19%)
Jun 23, 2016 7.250 7.257 7.187 7.187 15,655 -0.06(-0.86%)
Jun 22, 2016 7.201 7.285 7.194 7.250 2,163 +0.04(+0.58%)
Jun 21, 2016 7.292 7.292 7.208 7.208 2,969 -0.05(-0.67%)
Jun 20, 2016 7.222 7.345 7.222 7.257 2,123 +0.03(+0.38%)
Jun 17, 2016 7.187 7.285 7.160 7.229 10,336 +0.06(+0.78%)
Jun 16, 2016 7.222 7.326 7.146 7.173 16,459 -0.08(-1.05%)
Jun 15, 2016 7.319 7.319 7.236 7.250 8,318 -0.08(-1.14%)
Jun 14, 2016 7.299 7.333 7.299 7.333 484 -0.01(-0.17%)
Jun 13, 2016 7.306 7.346 7.236 7.346 7,810 -0.00(-0.02%)
Jun 10, 2016 7.347 7.354 7.271 7.347 9,555 -0.01(-0.19%)
Jun 09, 2016 7.347 7.361 7.325 7.361 1,868 -0.01(-0.09%)
Jun 08, 2016 7.361 7.368 7.361 7.368 739 +0.01(+0.09%)
Jun 07, 2016 7.309 7.361 7.309 7.361 906 +0.00(+0.00%)
Jun 06, 2016 7.278 7.361 7.160 7.361 21,209 +0.10(+1.44%)
Jun 03, 2016 7.285 7.361 7.104 7.257 7,594 +0.08(+1.06%)
Jun 02, 2016 7.208 7.285 7.180 7.180 10,676 -0.07(-0.96%)
Jun 01, 2016 7.285 7.285 7.222 7.250 3,636 -0.03(-0.48%)
May 31, 2016 7.319 7.319 7.229 7.285 14,803 +0.01(+0.19%)
May 27, 2016 7.299 7.271 7.271 7.271 18,990 -0.01(-0.19%)
May 26, 2016 7.292 7.292 7.167 7.285 3,006 +0.01(+0.19%)
May 25, 2016 7.173 7.292 7.146 7.271 25,499 +0.00(+0.00%)
May 24, 2016 7.160 7.299 7.126 7.271 16,082 +0.13(+1.85%)
May 23, 2016 7.098 7.160 7.098 7.139 9,457 +0.01(+0.20%)
May 20, 2016 7.125 7.160 7.121 7.125 25,354 +0.01(+0.10%)
May 19, 2016 7.076 7.125 7.055 7.118 26,938 +0.00(+0.00%)
May 18, 2016 6.993 7.125 6.993 7.118 31,704 +0.03(+0.49%)
May 17, 2016 7.055 7.118 7.055 7.083 53,374 +0.06(+0.89%)
May 16, 2016 6.986 7.076 6.986 7.021 7,837 +0.03(+0.50%)
May 13, 2016 7.021 7.069 6.986 6.986 6,653 -0.01(-0.20%)
May 12, 2016 6.986 7.106 6.986 7.000 10,243 +0.01(+0.20%)
May 11, 2016 6.993 7.111 6.962 6.986 11,119 +0.01(+0.20%)
May 10, 2016 6.993 6.993 6.951 6.972 9,999 -0.01(-0.20%)
May 09, 2016 7.007 7.034 6.986 6.986 2,752 -0.02(-0.30%)
May 06, 2016 6.993 7.041 6.930 7.007 13,662 +0.01(+0.10%)
May 05, 2016 6.958 7.041 6.951 7.000 10,634 +0.06(+0.90%)
May 04, 2016 6.965 7.027 6.937 6.937 14,564 -0.07(-1.02%)
May 03, 2016 6.993 7.055 6.937 7.009 13,633 -0.00(-0.07%)
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.