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

Bcb Bancorp Inc (NQ: BCBP )

10.56 +0.17 (+1.64%)
Streaming Delayed Price Updated: 3:05 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 (%)
May 31, 2019 9.683 9.683 9.581 9.644 14,722 -0.06(-0.57%)
May 30, 2019 9.880 9.880 9.660 9.699 24,925 -0.14(-1.44%)
May 29, 2019 9.865 9.967 9.825 9.841 13,270 -0.04(-0.40%)
May 28, 2019 9.998 9.998 9.849 9.880 12,099 -0.05(-0.48%)
May 24, 2019 9.802 10.02 9.723 9.928 21,830 +0.13(+1.29%)
May 23, 2019 9.809 9.912 9.723 9.802 51,340 -0.12(-1.19%)
May 22, 2019 9.920 9.928 9.825 9.920 20,290 +0.02(+0.24%)
May 21, 2019 9.809 9.904 9.809 9.896 21,543 +0.06(+0.64%)
May 20, 2019 9.865 9.983 9.809 9.833 26,183 -0.05(-0.48%)
May 17, 2019 9.991 10.05 9.880 9.880 14,341 -0.20(-1.95%)
May 16, 2019 9.998 10.11 9.998 10.08 17,745 +0.08(+0.79%)
May 15, 2019 9.998 10.09 9.935 9.998 26,401 -0.09(-0.94%)
May 14, 2019 9.943 10.09 9.943 10.09 17,801 +0.13(+1.35%)
May 13, 2019 10.16 10.24 9.959 9.959 25,278 -0.31(-2.99%)
May 10, 2019 10.15 10.31 10.12 10.27 15,484 +0.09(+0.85%)
May 09, 2019 10.13 10.32 10.12 10.18 16,696 +0.06(+0.62%)
May 08, 2019 10.32 10.32 10.11 10.12 21,340 -0.08(-0.76%)
May 07, 2019 10.26 10.35 9.828 10.19 24,659 -0.13(-1.28%)
May 06, 2019 10.37 10.44 10.33 10.33 14,287 -0.05(-0.53%)
May 03, 2019 10.33 10.43 10.27 10.38 13,471 +0.22(+2.15%)
May 02, 2019 10.23 10.23 10.09 10.16 26,855 -0.02(-0.23%)
May 01, 2019 10.42 10.42 10.09 10.19 43,380 -0.12(-1.13%)
Apr 30, 2019 10.41 10.41 10.16 10.30 25,650 -0.08(-0.75%)
Apr 29, 2019 10.26 10.52 10.26 10.38 43,497 +0.02(+0.23%)
Apr 26, 2019 10.14 10.37 10.14 10.36 14,369 +0.19(+1.92%)
Apr 25, 2019 10.33 10.33 10.13 10.16 15,812 -0.19(-1.81%)
Apr 24, 2019 10.37 10.46 10.30 10.35 19,677 -0.09(-0.90%)
Apr 23, 2019 10.25 10.51 10.17 10.44 41,047 +0.19(+1.90%)
Apr 22, 2019 10.23 10.29 10.15 10.25 29,213 +0.05(+0.54%)
Apr 18, 2019 10.15 10.20 10.12 10.19 13,728 +0.02(+0.15%)
Apr 17, 2019 10.23 10.28 10.13 10.18 15,755 +0.00(+0.00%)
Apr 16, 2019 10.16 10.29 10.16 10.18 19,627 +0.00(+0.00%)
Apr 15, 2019 10.24 10.24 9.969 10.18 12,340 -0.07(-0.68%)
Apr 12, 2019 10.27 10.28 10.12 10.25 32,717 +0.07(+0.69%)
Apr 11, 2019 10.09 10.25 10.09 10.18 19,476 +0.06(+0.62%)
Apr 10, 2019 9.937 10.12 9.898 10.12 13,461 +0.17(+1.72%)
Apr 09, 2019 10.06 10.20 9.937 9.945 11,263 -0.14(-1.39%)
Apr 08, 2019 10.05 10.15 10.05 10.09 19,106 -0.03(-0.31%)
Apr 05, 2019 10.20 10.26 10.09 10.12 39,004 -0.12(-1.14%)
Apr 04, 2019 10.26 10.30 10.17 10.23 21,302 -0.02(-0.15%)
Apr 03, 2019 10.33 10.33 10.19 10.25 8,514 -0.03(-0.30%)
Apr 02, 2019 10.29 10.30 10.20 10.28 12,309 -0.04(-0.38%)
Apr 01, 2019 10.44 10.55 10.32 10.32 53,969 -0.12(-1.19%)
Mar 29, 2019 10.47 10.60 10.36 10.44 64,792 +0.04(+0.37%)
Mar 28, 2019 10.37 10.51 10.36 10.41 22,512 +0.02(+0.15%)
Mar 27, 2019 9.992 10.49 9.992 10.39 30,716 +0.36(+3.57%)
Mar 26, 2019 9.665 10.11 9.658 10.03 23,842 +0.36(+3.71%)
Mar 25, 2019 9.626 9.937 9.602 9.672 20,624 +0.05(+0.49%)
Mar 22, 2019 10.02 10.02 9.626 9.626 48,498 -0.38(-3.82%)
Mar 21, 2019 10.16 10.29 10.01 10.01 19,113 -0.16(-1.53%)
Mar 20, 2019 10.27 10.47 10.09 10.16 27,218 -0.05(-0.53%)
Mar 19, 2019 10.41 10.52 10.19 10.22 30,396 -0.16(-1.50%)
Mar 18, 2019 10.41 10.57 10.34 10.37 30,623 +0.01(+0.08%)
Mar 15, 2019 10.34 10.51 10.19 10.37 72,491 +0.02(+0.23%)
Mar 14, 2019 10.42 10.44 10.25 10.34 25,121 -0.09(-0.82%)
Mar 13, 2019 10.33 10.50 10.23 10.43 42,513 +0.13(+1.29%)
Mar 12, 2019 10.25 10.61 10.25 10.30 51,781 +0.07(+0.69%)
Mar 11, 2019 10.13 10.47 10.13 10.23 69,064 +0.09(+0.92%)
Mar 08, 2019 9.758 10.24 9.641 10.13 33,871 +0.34(+3.50%)
Mar 07, 2019 9.961 10.03 9.789 9.789 24,323 -0.14(-1.41%)
Mar 06, 2019 10.18 10.21 9.930 9.930 43,998 -0.29(-2.82%)
Mar 05, 2019 10.14 10.26 10.13 10.22 26,738 +0.04(+0.42%)
Mar 04, 2019 10.31 10.41 10.18 10.18 63,491 -0.14(-1.32%)
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.