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 (%)
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%)
Mar 01, 2019 10.25 10.32 10.05 10.31 50,679 +0.09(+0.84%)
Feb 28, 2019 10.21 10.33 10.18 10.23 30,942 -0.01(-0.08%)
Feb 27, 2019 9.859 10.32 9.852 10.23 67,117 +0.35(+3.55%)
Feb 26, 2019 9.859 9.937 9.859 9.883 26,447 +0.05(+0.48%)
Feb 25, 2019 9.893 9.893 9.821 9.836 24,689 -0.02(-0.16%)
Feb 22, 2019 9.704 9.922 9.649 9.852 33,102 +0.20(+2.10%)
Feb 21, 2019 9.727 9.727 9.610 9.649 23,014 +0.05(+0.49%)
Feb 20, 2019 9.602 9.684 9.493 9.602 22,033 +0.02(+0.24%)
Feb 19, 2019 9.485 9.602 9.407 9.579 31,788 +0.12(+1.24%)
Feb 15, 2019 9.236 9.470 9.236 9.462 48,241 +0.24(+2.62%)
Feb 14, 2019 9.259 9.314 9.220 9.220 17,692 -0.09(-1.00%)
Feb 13, 2019 9.322 9.400 9.267 9.314 27,283 -0.04(-0.42%)
Feb 12, 2019 9.353 9.478 9.337 9.353 16,334 +0.02(+0.25%)
Feb 11, 2019 9.329 9.353 9.246 9.329 16,037 +0.04(+0.42%)
Feb 08, 2019 9.329 9.353 9.220 9.291 12,445 -0.03(-0.33%)
Feb 07, 2019 9.298 9.353 9.244 9.322 27,179 +0.09(+0.93%)
Feb 06, 2019 9.167 9.305 9.167 9.236 25,289 +0.03(+0.33%)
Feb 05, 2019 9.213 9.328 9.201 9.205 58,731 -0.04(-0.42%)
Feb 04, 2019 9.228 9.282 9.205 9.244 37,276 +0.02(+0.17%)
Feb 01, 2019 9.051 9.282 9.051 9.228 30,637 +0.18(+2.04%)
Jan 31, 2019 8.943 9.051 8.866 9.043 47,096 +0.15(+1.65%)
Jan 30, 2019 8.620 9.043 8.620 8.897 79,626 +0.27(+3.13%)
Jan 29, 2019 8.504 8.658 8.450 8.627 55,883 +0.12(+1.36%)
Jan 28, 2019 8.527 8.612 8.473 8.512 37,674 -0.02(-0.27%)
Jan 25, 2019 8.558 8.662 8.481 8.535 34,661 +0.02(+0.27%)
Jan 24, 2019 8.504 8.581 8.458 8.512 25,868 +0.02(+0.27%)
Jan 23, 2019 8.458 8.550 8.443 8.489 22,065 +0.03(+0.36%)
Jan 22, 2019 8.581 8.589 8.404 8.458 34,847 -0.09(-1.08%)
Jan 18, 2019 8.527 8.635 8.496 8.550 30,507 +0.02(+0.27%)
Jan 17, 2019 8.450 8.651 8.450 8.527 94,818 +0.05(+0.64%)
Jan 16, 2019 8.435 8.589 8.389 8.473 41,212 +0.08(+0.92%)
Jan 15, 2019 8.358 8.651 8.358 8.396 37,361 +0.03(+0.37%)
Jan 14, 2019 8.473 8.473 8.319 8.366 36,877 -0.10(-1.18%)
Jan 11, 2019 8.481 8.597 8.404 8.466 19,862 -0.02(-0.18%)
Jan 10, 2019 8.427 8.589 8.396 8.481 22,931 +0.01(+0.09%)
Jan 09, 2019 8.489 8.543 8.427 8.473 16,586 -0.01(-0.09%)
Jan 08, 2019 8.520 8.527 8.402 8.481 26,908 +0.01(+0.09%)
Jan 07, 2019 8.443 8.573 8.431 8.473 30,358 +0.00(+0.00%)
Jan 04, 2019 8.396 8.543 8.396 8.473 47,643 +0.15(+1.76%)
Jan 03, 2019 8.281 8.527 8.096 8.327 107,237 +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.