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 UNCHANGED
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 (%)
Jan 31, 2017 9.652 9.760 9.544 9.760 10,770 +0.04(+0.37%)
Jan 30, 2017 9.760 9.904 9.652 9.724 11,465 +0.14(+1.43%)
Jan 27, 2017 9.694 9.801 9.444 9.587 21,350 -0.07(-0.74%)
Jan 26, 2017 9.765 9.821 9.444 9.658 23,515 -0.07(-0.73%)
Jan 25, 2017 9.765 9.843 9.694 9.729 15,132 -0.04(-0.36%)
Jan 24, 2017 9.755 9.765 9.704 9.765 4,279 +0.11(+1.11%)
Jan 23, 2017 9.765 9.765 9.658 9.658 7,646 -0.11(-1.09%)
Jan 20, 2017 9.765 9.765 9.672 9.765 5,240 +0.00(+0.00%)
Jan 19, 2017 9.622 9.765 9.622 9.765 11,813 +0.07(+0.74%)
Jan 18, 2017 9.694 9.694 9.587 9.694 6,713 +0.07(+0.74%)
Jan 17, 2017 9.658 9.765 9.551 9.622 25,390 +0.00(+0.00%)
Jan 13, 2017 9.622 9.622 9.622 0 +0.00(+0.00%)
Jan 12, 2017 9.622 9.765 9.551 9.622 35,791 -0.07(-0.74%)
Jan 11, 2017 9.587 9.729 9.551 9.694 28,979 +0.21(+2.26%)
Jan 10, 2017 9.444 9.516 9.409 9.480 8,643 +0.14(+1.53%)
Jan 09, 2017 9.587 9.622 9.302 9.337 19,198 -0.14(-1.50%)
Jan 06, 2017 9.444 9.836 9.444 9.480 9,133 +0.04(+0.38%)
Jan 05, 2017 9.480 9.551 9.444 9.444 34,440 +0.00(+0.00%)
Jan 04, 2017 9.302 9.480 9.302 9.444 15,626 +0.12(+1.32%)
Jan 03, 2017 9.302 9.551 9.052 9.321 13,004 +0.06(+0.60%)
Dec 30, 2016 9.266 9.266 9.266 0 +0.04(+0.39%)
Dec 29, 2016 9.302 9.373 9.166 9.230 7,369 -0.04(-0.38%)
Dec 28, 2016 9.302 9.409 9.230 9.266 13,782 -0.04(-0.38%)
Dec 27, 2016 9.551 9.622 9.195 9.302 21,189 -0.25(-2.61%)
Dec 23, 2016 9.551 9.551 9.551 0 +0.07(+0.75%)
Dec 22, 2016 9.409 9.622 9.409 9.480 15,967 -0.04(-0.37%)
Dec 21, 2016 9.337 9.516 9.337 9.516 15,514 +0.11(+1.14%)
Dec 20, 2016 9.213 9.444 9.213 9.409 38,510 +0.36(+3.94%)
Dec 19, 2016 8.945 9.138 8.945 9.052 11,456 +0.11(+1.20%)
Dec 16, 2016 9.256 9.256 8.945 8.945 74,921 -0.21(-2.33%)
Dec 15, 2016 9.203 9.266 9.159 9.159 7,386 +0.04(+0.39%)
Dec 14, 2016 9.159 9.266 9.017 9.123 10,144 +0.11(+1.19%)
Dec 13, 2016 9.266 9.373 9.017 9.017 57,350 -0.21(-2.32%)
Dec 12, 2016 9.266 9.373 9.159 9.230 29,406 +0.04(+0.39%)
Dec 09, 2016 9.230 9.337 9.195 9.195 19,062 +0.00(+0.00%)
Dec 08, 2016 9.373 9.373 9.195 9.195 13,826 -0.05(-0.59%)
Dec 07, 2016 9.230 9.409 9.159 9.249 24,243 -0.02(-0.18%)
Dec 06, 2016 8.910 9.409 8.910 9.266 43,109 +0.36(+4.00%)
Dec 05, 2016 8.838 8.910 8.769 8.910 8,819 +0.07(+0.81%)
Dec 02, 2016 8.860 8.860 8.767 8.838 7,855 +0.11(+1.22%)
Dec 01, 2016 8.717 8.767 8.696 8.731 5,028 +0.11(+1.24%)
Nov 30, 2016 8.696 8.803 8.566 8.625 13,263 +0.04(+0.41%)
Nov 29, 2016 8.722 8.874 8.589 8.589 12,487 -0.14(-1.63%)
Nov 28, 2016 8.696 8.731 8.553 8.731 7,316 +0.04(+0.41%)
Nov 25, 2016 8.803 8.874 8.589 8.696 11,185 -0.07(-0.81%)
Nov 23, 2016 8.767 8.767 8.767 0 +0.07(+0.82%)
Nov 22, 2016 8.731 8.767 8.696 8.696 6,328 -0.04(-0.41%)
Nov 21, 2016 8.803 8.910 8.661 8.731 33,364 +0.00(+0.00%)
Nov 18, 2016 8.731 8.772 8.553 8.731 17,424 +0.08(+0.95%)
Nov 17, 2016 8.660 8.660 8.553 8.650 8,367 +0.03(+0.29%)
Nov 16, 2016 8.660 8.696 8.616 8.625 6,581 -0.07(-0.82%)
Nov 15, 2016 8.589 8.696 8.589 8.696 37,627 +0.11(+1.24%)
Nov 14, 2016 8.268 8.660 8.161 8.589 96,169 +0.43(+5.24%)
Nov 11, 2016 8.126 8.197 8.078 8.161 5,625 -0.03(-0.33%)
Nov 10, 2016 8.101 8.197 8.101 8.188 14,578 +0.06(+0.77%)
Nov 09, 2016 8.019 8.375 8.019 8.126 4,424 +0.11(+1.33%)
Nov 08, 2016 8.019 8.126 8.019 8.019 8,775 -0.04(-0.49%)
Nov 07, 2016 8.019 8.090 8.019 8.058 12,999 +0.00(+0.04%)
Nov 04, 2016 8.161 8.233 8.054 8.054 15,554 -0.21(-2.59%)
Nov 03, 2016 8.268 8.304 8.268 8.268 3,099 -0.05(-0.58%)
Nov 02, 2016 8.197 8.375 8.197 8.316 12,806 +0.01(+0.12%)
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.