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 (%)
Oct 31, 2018 9.619 9.709 9.429 9.475 53,186 -0.17(-1.74%)
Oct 30, 2018 9.559 9.741 9.559 9.642 27,012 +0.13(+1.36%)
Oct 29, 2018 9.330 9.513 9.330 9.513 17,580 +0.20(+2.13%)
Oct 26, 2018 9.178 10.21 9.178 9.315 18,906 +0.06(+0.66%)
Oct 25, 2018 9.223 9.498 9.148 9.254 85,938 -0.02(-0.16%)
Oct 24, 2018 9.673 9.673 9.216 9.269 37,700 -0.45(-4.62%)
Oct 23, 2018 9.703 10.00 9.703 9.718 21,027 -0.16(-1.62%)
Oct 22, 2018 9.916 10.01 9.878 9.878 20,781 -0.05(-0.46%)
Oct 19, 2018 9.939 10.08 9.916 9.924 20,219 -0.10(-0.99%)
Oct 18, 2018 10.10 10.10 9.909 10.02 9,664 -0.08(-0.83%)
Oct 17, 2018 10.14 10.44 10.11 10.11 6,329 +0.02(+0.23%)
Oct 16, 2018 10.05 10.45 9.673 10.08 34,626 +0.04(+0.38%)
Oct 15, 2018 10.02 10.25 9.989 10.05 8,790 +0.14(+1.38%)
Oct 12, 2018 10.33 10.52 9.840 9.909 39,651 -0.38(-3.70%)
Oct 11, 2018 10.39 10.53 10.28 10.29 10,348 -0.11(-1.10%)
Oct 10, 2018 10.48 10.72 10.40 10.40 13,253 -0.06(-0.58%)
Oct 09, 2018 10.42 10.71 10.42 10.46 29,848 -0.06(-0.58%)
Oct 08, 2018 10.54 10.59 10.51 10.53 9,504 +0.05(+0.44%)
Oct 05, 2018 10.51 10.79 10.45 10.48 10,634 +0.00(+0.00%)
Oct 04, 2018 10.53 10.66 10.48 10.48 25,349 -0.02(-0.22%)
Oct 03, 2018 10.23 10.55 10.23 10.50 19,301 +0.25(+2.45%)
Oct 02, 2018 10.51 10.61 10.24 10.25 31,848 -0.23(-2.18%)
Oct 01, 2018 10.55 10.70 10.47 10.48 28,144 -0.07(-0.65%)
Sep 28, 2018 10.55 10.59 10.51 10.55 21,138 +0.00(+0.00%)
Sep 27, 2018 10.55 10.55 10.47 10.55 17,195 +0.04(+0.36%)
Sep 26, 2018 10.59 10.59 10.47 10.51 12,870 -0.08(-0.72%)
Sep 25, 2018 10.59 10.67 10.55 10.59 25,556 -0.08(-0.71%)
Sep 24, 2018 10.74 10.74 10.66 10.66 15,231 -0.04(-0.36%)
Sep 21, 2018 10.66 10.82 10.62 10.70 72,081 -0.04(-0.35%)
Sep 20, 2018 10.70 10.82 10.70 10.74 21,234 +0.08(+0.71%)
Sep 19, 2018 10.85 10.93 10.66 10.66 34,333 -0.11(-1.06%)
Sep 18, 2018 10.89 10.97 10.74 10.78 18,126 -0.19(-1.74%)
Sep 17, 2018 11.08 11.08 10.97 10.97 9,504 -0.04(-0.35%)
Sep 14, 2018 11.08 11.08 10.97 11.01 17,331 -0.04(-0.34%)
Sep 13, 2018 11.20 11.20 11.04 11.04 10,918 -0.08(-0.69%)
Sep 12, 2018 11.20 11.20 10.97 11.12 26,779 -0.08(-0.68%)
Sep 11, 2018 11.20 11.27 11.16 11.20 9,475 -0.08(-0.68%)
Sep 10, 2018 11.31 11.42 11.20 11.27 8,770 +0.08(+0.68%)
Sep 07, 2018 11.20 11.27 11.12 11.20 10,766 -0.04(-0.34%)
Sep 06, 2018 11.31 11.31 11.08 11.23 10,726 +0.04(+0.34%)
Sep 05, 2018 11.27 11.27 11.16 11.20 8,938 -0.08(-0.68%)
Sep 04, 2018 11.31 11.39 11.20 11.27 8,567 -0.04(-0.34%)
Aug 31, 2018 11.31 11.31 11.31 0 +0.08(+0.68%)
Aug 30, 2018 11.31 11.35 11.16 11.23 11,101 -0.08(-0.67%)
Aug 29, 2018 11.12 11.46 11.12 11.31 12,911 +0.11(+1.02%)
Aug 28, 2018 11.42 11.42 11.12 11.20 20,723 -0.15(-1.34%)
Aug 27, 2018 11.39 11.42 11.35 11.35 18,569 +0.04(+0.34%)
Aug 24, 2018 11.42 11.46 11.27 11.31 47,529 -0.08(-0.67%)
Aug 23, 2018 11.35 11.50 11.32 11.39 45,479 +0.04(+0.34%)
Aug 22, 2018 11.39 11.42 11.27 11.35 29,147 +0.00(+0.00%)
Aug 21, 2018 11.46 11.50 11.35 11.35 94,093 -0.08(-0.67%)
Aug 20, 2018 11.42 11.42 11.27 11.42 40,984 +0.11(+1.01%)
Aug 17, 2018 11.31 11.46 11.27 11.31 40,833 -0.08(-0.67%)
Aug 16, 2018 11.23 11.50 11.23 11.39 22,558 +0.27(+2.40%)
Aug 15, 2018 11.35 11.50 11.12 11.12 13,770 -0.34(-2.99%)
Aug 14, 2018 11.35 11.46 11.35 11.46 12,576 +0.19(+1.69%)
Aug 13, 2018 11.35 11.35 11.18 11.27 15,253 +0.00(+0.00%)
Aug 10, 2018 11.23 11.39 11.23 11.27 6,170 -0.08(-0.67%)
Aug 09, 2018 11.27 11.39 11.23 11.35 8,414 +0.06(+0.51%)
Aug 08, 2018 11.23 11.32 11.23 11.29 46,863 +0.06(+0.51%)
Aug 07, 2018 11.12 11.31 11.12 11.23 22,920 +0.04(+0.34%)
Aug 06, 2018 11.27 11.39 11.04 11.20 32,231 +0.00(+0.00%)
Aug 03, 2018 11.31 11.31 11.01 11.20 22,845 -0.20(-1.74%)
Aug 02, 2018 11.32 11.39 11.24 11.39 20,097 +0.15(+1.34%)
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.