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

Bcb Bancorp Inc (NQ: BCBP )

9.460 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 10.64 10.78 10.53 10.62 63,727 +0.04(+0.38%)
Mar 28, 2019 10.54 10.68 10.53 10.58 22,141 +0.02(+0.15%)
Mar 27, 2019 10.16 10.67 10.16 10.56 30,211 +0.36(+3.57%)
Mar 26, 2019 9.826 10.28 9.820 10.20 23,450 +0.36(+3.71%)
Mar 25, 2019 9.787 10.10 9.763 9.834 20,285 +0.05(+0.49%)
Mar 22, 2019 10.18 10.18 9.787 9.787 47,700 -0.39(-3.82%)
Mar 21, 2019 10.33 10.46 10.17 10.17 18,798 -0.16(-1.53%)
Mar 20, 2019 10.44 10.64 10.26 10.33 26,770 -0.06(-0.53%)
Mar 19, 2019 10.58 10.70 10.36 10.39 29,896 -0.16(-1.50%)
Mar 18, 2019 10.59 10.75 10.52 10.55 30,119 +0.01(+0.07%)
Mar 15, 2019 10.52 10.69 10.37 10.54 71,299 +0.02(+0.23%)
Mar 14, 2019 10.59 10.62 10.42 10.52 24,708 -0.09(-0.82%)
Mar 13, 2019 10.50 10.67 10.40 10.60 41,814 +0.13(+1.29%)
Mar 12, 2019 10.42 10.78 10.42 10.47 50,930 +0.07(+0.69%)
Mar 11, 2019 10.30 10.64 10.30 10.40 67,928 +0.10(+0.92%)
Mar 08, 2019 9.921 10.41 9.802 10.30 33,314 +0.35(+3.50%)
Mar 07, 2019 10.13 10.19 9.953 9.953 23,923 -0.14(-1.41%)
Mar 06, 2019 10.35 10.38 10.10 10.10 43,275 -0.29(-2.82%)
Mar 05, 2019 10.31 10.44 10.30 10.39 26,298 +0.04(+0.42%)
Mar 04, 2019 10.48 10.58 10.35 10.35 62,447 -0.14(-1.32%)
Mar 01, 2019 10.42 10.49 10.22 10.48 49,846 +0.09(+0.84%)
Feb 28, 2019 10.38 10.50 10.35 10.40 30,433 -0.01(-0.08%)
Feb 27, 2019 10.02 10.49 10.02 10.40 66,014 +0.36(+3.55%)
Feb 26, 2019 10.02 10.10 10.02 10.05 26,012 +0.05(+0.47%)
Feb 25, 2019 10.06 10.06 9.985 10.00 24,283 -0.02(-0.16%)
Feb 22, 2019 9.866 10.09 9.810 10.02 32,557 +0.21(+2.10%)
Feb 21, 2019 9.890 9.890 9.771 9.810 22,636 +0.05(+0.49%)
Feb 20, 2019 9.763 9.846 9.652 9.763 21,671 +0.02(+0.24%)
Feb 19, 2019 9.644 9.763 9.565 9.739 31,265 +0.12(+1.24%)
Feb 15, 2019 9.390 9.628 9.390 9.620 47,448 +0.25(+2.62%)
Feb 14, 2019 9.414 9.470 9.375 9.375 17,402 -0.10(-1.00%)
Feb 13, 2019 9.478 9.557 9.422 9.470 26,834 -0.04(-0.42%)
Feb 12, 2019 9.509 9.636 9.493 9.509 16,065 +0.02(+0.25%)
Feb 11, 2019 9.485 9.509 9.400 9.485 15,774 +0.04(+0.42%)
Feb 08, 2019 9.485 9.509 9.375 9.446 12,240 -0.03(-0.33%)
Feb 07, 2019 9.454 9.509 9.398 9.478 26,732 +0.09(+0.93%)
Feb 06, 2019 9.320 9.461 9.320 9.390 24,874 +0.03(+0.33%)
Feb 05, 2019 9.367 9.484 9.354 9.359 57,765 -0.04(-0.42%)
Feb 04, 2019 9.383 9.437 9.359 9.398 36,663 +0.02(+0.17%)
Feb 01, 2019 9.202 9.437 9.202 9.383 30,133 +0.19(+2.04%)
Jan 31, 2019 9.093 9.202 9.014 9.195 46,322 +0.15(+1.64%)
Jan 30, 2019 8.764 9.195 8.764 9.046 78,317 +0.27(+3.13%)
Jan 29, 2019 8.646 8.803 8.592 8.772 54,964 +0.12(+1.36%)
Jan 28, 2019 8.670 8.756 8.615 8.654 37,055 -0.02(-0.27%)
Jan 25, 2019 8.701 8.807 8.623 8.678 34,091 +0.02(+0.27%)
Jan 24, 2019 8.646 8.725 8.599 8.654 25,443 +0.02(+0.27%)
Jan 23, 2019 8.599 8.693 8.584 8.631 21,702 +0.03(+0.36%)
Jan 22, 2019 8.725 8.732 8.545 8.599 34,274 -0.09(-1.08%)
Jan 18, 2019 8.670 8.779 8.639 8.693 30,005 +0.02(+0.27%)
Jan 17, 2019 8.592 8.795 8.592 8.670 93,259 +0.05(+0.64%)
Jan 16, 2019 8.576 8.732 8.529 8.615 40,534 +0.08(+0.92%)
Jan 15, 2019 8.498 8.795 8.498 8.537 36,747 +0.03(+0.37%)
Jan 14, 2019 8.615 8.615 8.458 8.505 36,271 -0.10(-1.18%)
Jan 11, 2019 8.623 8.740 8.545 8.607 19,535 -0.02(-0.18%)
Jan 10, 2019 8.568 8.732 8.537 8.623 22,554 +0.01(+0.09%)
Jan 09, 2019 8.631 8.686 8.568 8.615 16,314 -0.01(-0.09%)
Jan 08, 2019 8.662 8.670 8.543 8.623 26,466 +0.01(+0.09%)
Jan 07, 2019 8.584 8.717 8.572 8.615 29,858 +0.00(+0.00%)
Jan 04, 2019 8.537 8.686 8.537 8.615 46,859 +0.15(+1.76%)
Jan 03, 2019 8.419 8.670 8.231 8.466 105,474 +0.02(+0.19%)
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.