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

Bcb Bancorp Inc (NQ: BCBP )

10.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 7.826 7.860 7.625 7.641 48,533 -0.27(-3.40%)
Oct 29, 2020 7.936 7.962 7.742 7.910 25,594 -0.08(-0.95%)
Oct 28, 2020 8.037 8.188 7.927 7.986 48,027 -0.18(-2.26%)
Oct 27, 2020 8.104 8.202 8.037 8.171 38,772 +0.03(+0.41%)
Oct 26, 2020 8.180 8.247 8.070 8.137 62,046 -0.11(-1.33%)
Oct 23, 2020 7.692 8.247 7.684 8.247 68,994 +0.62(+8.16%)
Oct 22, 2020 7.339 7.658 7.242 7.625 56,341 +0.29(+4.01%)
Oct 21, 2020 7.213 7.339 7.112 7.330 17,122 +0.17(+2.35%)
Oct 20, 2020 7.179 7.179 7.070 7.162 11,532 +0.01(+0.12%)
Oct 19, 2020 7.423 7.423 7.095 7.154 24,586 -0.21(-2.85%)
Oct 16, 2020 7.146 7.364 7.146 7.364 36,876 +0.35(+5.04%)
Oct 15, 2020 6.801 7.019 6.776 7.011 17,475 +0.20(+2.96%)
Oct 14, 2020 6.843 6.843 6.725 6.809 21,475 +0.02(+0.25%)
Oct 13, 2020 6.902 6.927 6.767 6.792 21,903 -0.16(-2.30%)
Oct 12, 2020 7.028 7.078 6.919 6.952 22,943 -0.08(-1.19%)
Oct 09, 2020 7.196 7.196 6.902 7.036 17,724 -0.08(-1.06%)
Oct 08, 2020 7.179 7.179 6.986 7.112 18,780 +0.02(+0.24%)
Oct 07, 2020 6.994 7.112 6.919 7.095 35,925 +0.21(+3.05%)
Oct 06, 2020 7.230 7.381 6.860 6.885 53,432 -0.30(-4.21%)
Oct 05, 2020 6.868 7.230 6.811 7.188 45,384 +0.42(+6.21%)
Oct 02, 2020 6.599 6.834 6.582 6.767 24,623 +0.09(+1.39%)
Oct 01, 2020 6.725 6.734 6.570 6.675 32,541 -0.05(-0.75%)
Sep 30, 2020 6.767 6.851 6.624 6.725 21,189 -0.02(-0.25%)
Sep 29, 2020 6.919 6.927 6.624 6.742 30,386 -0.17(-2.43%)
Sep 28, 2020 6.675 6.961 6.666 6.910 37,409 +0.25(+3.79%)
Sep 25, 2020 6.616 6.708 6.599 6.658 27,121 +0.05(+0.76%)
Sep 24, 2020 6.633 6.750 6.498 6.607 45,015 +0.00(+0.00%)
Sep 23, 2020 6.658 6.750 6.557 6.607 64,041 -0.03(-0.51%)
Sep 22, 2020 6.860 6.910 6.633 6.641 37,152 -0.23(-3.30%)
Sep 21, 2020 6.792 6.910 6.792 6.868 80,597 -0.03(-0.37%)
Sep 18, 2020 6.927 7.011 6.834 6.893 82,674 +0.01(+0.12%)
Sep 17, 2020 6.826 6.910 6.809 6.885 24,035 +0.07(+0.99%)
Sep 16, 2020 6.826 6.851 6.767 6.818 24,084 +0.05(+0.75%)
Sep 15, 2020 6.944 6.952 6.750 6.767 30,368 -0.14(-2.07%)
Sep 14, 2020 6.792 6.927 6.792 6.910 24,538 +0.13(+1.86%)
Sep 11, 2020 6.919 6.935 6.776 6.784 25,932 -0.12(-1.71%)
Sep 10, 2020 6.860 6.919 6.851 6.902 25,049 +0.05(+0.74%)
Sep 09, 2020 6.801 6.868 6.767 6.851 29,353 +0.06(+0.87%)
Sep 08, 2020 6.750 6.927 6.742 6.792 30,904 -0.06(-0.86%)
Sep 04, 2020 6.860 6.935 6.784 6.851 29,025 +0.06(+0.87%)
Sep 03, 2020 6.776 6.864 6.734 6.792 37,989 +0.02(+0.25%)
Sep 02, 2020 6.801 6.961 6.767 6.776 28,902 -0.03(-0.37%)
Sep 01, 2020 6.809 6.910 6.767 6.801 39,979 -0.05(-0.68%)
Aug 31, 2020 6.818 6.927 6.784 6.847 47,890 -0.00(-0.06%)
Aug 28, 2020 6.818 6.868 6.776 6.851 43,537 +0.05(+0.74%)
Aug 27, 2020 6.851 6.927 6.801 6.801 27,338 +0.01(+0.12%)
Aug 26, 2020 6.801 6.851 6.776 6.792 39,944 -0.03(-0.37%)
Aug 25, 2020 6.944 6.944 6.792 6.818 27,691 -0.12(-1.70%)
Aug 24, 2020 6.809 7.129 6.809 6.935 44,428 +0.13(+1.98%)
Aug 21, 2020 6.910 7.110 6.792 6.801 49,604 -0.08(-1.22%)
Aug 20, 2020 6.961 6.998 6.868 6.885 49,432 -0.13(-1.80%)
Aug 19, 2020 6.910 7.179 6.910 7.011 24,772 +0.07(+0.97%)
Aug 18, 2020 7.230 7.230 6.919 6.944 31,003 -0.32(-4.40%)
Aug 17, 2020 7.272 7.322 7.146 7.263 22,087 -0.01(-0.12%)
Aug 14, 2020 7.179 7.356 7.179 7.272 12,371 +0.03(+0.35%)
Aug 13, 2020 7.406 7.406 7.230 7.246 28,112 -0.21(-2.82%)
Aug 12, 2020 7.557 7.574 7.364 7.457 27,765 +0.01(+0.11%)
Aug 11, 2020 7.440 7.650 7.398 7.448 74,824 +0.11(+1.49%)
Aug 10, 2020 7.255 7.499 7.255 7.339 52,311 +0.08(+1.16%)
Aug 07, 2020 6.902 7.272 6.892 7.255 33,545 +0.34(+4.99%)
Aug 06, 2020 7.028 7.028 6.809 6.910 38,975 -0.03(-0.36%)
Aug 05, 2020 6.803 6.935 6.737 6.935 49,092 +0.15(+2.19%)
Aug 04, 2020 6.762 6.787 6.663 6.787 38,602 +0.06(+0.86%)
Aug 03, 2020 6.671 6.753 6.654 6.729 66,084 +0.07(+1.12%)
Jul 31, 2020 6.621 6.687 6.506 6.654 89,158 +0.01(+0.12%)
Jul 30, 2020 6.795 6.868 6.613 6.646 94,346 -0.27(-3.94%)
Jul 29, 2020 6.877 7.076 6.795 6.919 40,307 +0.11(+1.58%)
Jul 28, 2020 7.109 7.192 6.811 6.811 38,045 -0.26(-3.74%)
Jul 27, 2020 7.307 7.307 7.059 7.076 20,997 -0.26(-3.49%)
Jul 24, 2020 7.415 7.440 7.291 7.332 21,170 -0.07(-1.00%)
Jul 23, 2020 7.274 7.440 7.274 7.407 15,829 +0.08(+1.13%)
Jul 22, 2020 7.357 7.435 7.291 7.324 61,597 -0.13(-1.77%)
Jul 21, 2020 7.175 7.473 7.175 7.456 25,217 +0.28(+3.92%)
Jul 20, 2020 7.249 7.262 7.051 7.175 30,941 -0.10(-1.36%)
Jul 17, 2020 7.266 7.373 7.258 7.274 43,187 -0.02(-0.34%)
Jul 16, 2020 7.373 7.431 7.241 7.299 29,677 -0.13(-1.78%)
Jul 15, 2020 7.440 7.588 7.216 7.431 82,711 +0.19(+2.63%)
Jul 14, 2020 7.233 7.373 7.101 7.241 27,253 +0.04(+0.57%)
Jul 13, 2020 7.167 7.365 7.026 7.200 46,853 +0.11(+1.52%)
Jul 10, 2020 7.043 7.117 6.886 7.092 48,268 +0.12(+1.66%)
Jul 09, 2020 7.092 7.431 6.927 6.977 105,783 -0.18(-2.54%)
Jul 08, 2020 6.952 7.159 6.770 7.159 76,902 +0.24(+3.46%)
Jul 07, 2020 7.150 7.159 6.911 6.919 37,226 -0.26(-3.68%)
Jul 06, 2020 7.340 7.440 7.084 7.183 48,011 -0.01(-0.11%)
Jul 02, 2020 7.539 7.572 7.150 7.192 43,429 -0.12(-1.70%)
Jul 01, 2020 7.655 7.655 7.316 7.316 26,999 -0.36(-4.63%)
Jun 30, 2020 7.514 7.803 7.514 7.671 37,956 +0.11(+1.42%)
Jun 29, 2020 7.373 7.613 7.316 7.564 67,612 +0.29(+3.98%)
Jun 26, 2020 7.473 7.473 7.167 7.274 139,846 -0.31(-4.14%)
Jun 25, 2020 7.208 7.638 7.208 7.588 86,722 +0.36(+4.91%)
Jun 24, 2020 7.316 7.365 7.196 7.233 73,501 -0.14(-1.91%)
Jun 23, 2020 7.489 7.522 7.332 7.373 31,091 -0.02(-0.34%)
Jun 22, 2020 7.324 7.489 7.245 7.398 32,602 -0.03(-0.44%)
Jun 19, 2020 7.564 7.564 7.233 7.431 113,957 -0.02(-0.33%)
Jun 18, 2020 7.440 7.688 7.431 7.456 50,722 -0.01(-0.11%)
Jun 17, 2020 8.068 8.068 7.464 7.464 45,054 -0.60(-7.38%)
Jun 16, 2020 7.969 8.105 7.820 8.060 100,468 +0.36(+4.61%)
Jun 15, 2020 7.390 7.828 7.365 7.704 59,060 +0.17(+2.19%)
Jun 12, 2020 7.729 7.729 7.307 7.539 94,602 +0.15(+2.01%)
Jun 11, 2020 7.688 7.745 7.249 7.390 103,055 -0.54(-6.78%)
Jun 10, 2020 8.200 8.200 7.927 7.927 78,637 -0.33(-4.00%)
Jun 09, 2020 8.217 8.407 8.051 8.258 46,768 -0.17(-1.96%)
Jun 08, 2020 8.556 8.556 8.349 8.423 104,081 -0.09(-1.07%)
Jun 05, 2020 8.415 8.646 8.217 8.514 90,972 +0.46(+5.75%)
Jun 04, 2020 8.109 8.283 7.985 8.051 68,429 -0.16(-1.91%)
Jun 03, 2020 8.035 8.382 8.035 8.208 56,595 +0.35(+4.42%)
Jun 02, 2020 7.779 8.010 7.605 7.861 63,229 +0.19(+2.48%)
Jun 01, 2020 7.944 7.944 7.655 7.671 58,333 -0.26(-3.23%)
May 29, 2020 7.836 8.084 7.745 7.927 64,842 -0.07(-0.83%)
May 28, 2020 8.390 8.390 7.985 7.993 64,485 -0.37(-4.45%)
May 27, 2020 8.101 8.390 7.911 8.365 112,918 +0.43(+5.42%)
May 26, 2020 8.051 8.067 7.845 7.936 105,467 +0.22(+2.89%)
May 22, 2020 8.002 8.002 7.456 7.712 96,537 -0.21(-2.71%)
May 21, 2020 7.779 8.002 7.779 7.927 97,997 +0.07(+0.95%)
May 20, 2020 7.754 7.969 7.721 7.853 87,795 +0.28(+3.71%)
May 19, 2020 7.936 7.944 7.539 7.572 73,746 -0.48(-5.95%)
May 18, 2020 7.497 8.051 7.497 8.051 74,625 +0.76(+10.43%)
May 15, 2020 7.192 7.299 7.092 7.291 32,663 +0.08(+1.15%)
May 14, 2020 7.076 7.291 6.894 7.208 76,039 -0.02(-0.23%)
May 13, 2020 7.283 7.349 7.059 7.225 119,732 -0.08(-1.13%)
May 12, 2020 7.688 7.688 7.299 7.307 76,552 -0.38(-4.95%)
May 11, 2020 7.878 7.985 7.663 7.688 122,001 -0.28(-3.53%)
May 08, 2020 7.828 8.060 7.828 7.969 94,239 +0.34(+4.44%)
May 07, 2020 7.663 7.886 7.555 7.630 93,462 +0.09(+1.21%)
May 06, 2020 7.881 7.897 7.531 7.539 107,629 -0.33(-4.24%)
May 05, 2020 8.149 8.540 7.864 7.873 107,934 -0.18(-2.22%)
May 04, 2020 7.946 8.158 7.881 8.052 104,534 -0.01(-0.10%)
May 01, 2020 8.084 8.231 7.946 8.060 135,605 -0.18(-2.17%)
Apr 30, 2020 8.499 8.508 8.068 8.239 126,237 -0.52(-5.95%)
Apr 29, 2020 8.499 8.980 8.353 8.760 100,645 +0.49(+5.91%)
Apr 28, 2020 8.263 8.451 8.011 8.271 110,313 +0.09(+1.09%)
Apr 27, 2020 7.685 8.361 7.677 8.182 115,255 +0.54(+7.03%)
Apr 24, 2020 7.661 7.799 7.604 7.645 46,430 -0.03(-0.42%)
Apr 23, 2020 7.775 7.962 7.620 7.677 71,147 -0.11(-1.36%)
Apr 22, 2020 7.905 7.962 7.718 7.783 78,894 -0.02(-0.21%)
Apr 21, 2020 7.579 8.011 7.522 7.799 95,108 +0.06(+0.74%)
Apr 20, 2020 8.101 8.257 7.653 7.742 76,118 -0.37(-4.52%)
Apr 17, 2020 7.710 8.345 7.710 8.109 106,863 +0.53(+6.98%)
Apr 16, 2020 7.767 7.816 7.368 7.579 103,639 -0.19(-2.41%)
Apr 15, 2020 8.353 8.361 7.693 7.767 145,191 -0.81(-9.44%)
Apr 14, 2020 9.525 9.525 8.565 8.577 105,049 -0.48(-5.35%)
Apr 13, 2020 8.947 9.387 8.353 9.061 307,332 +0.27(+3.06%)
Apr 09, 2020 8.345 8.793 8.345 8.793 69,399 +0.54(+6.51%)
Apr 08, 2020 8.003 8.499 8.003 8.255 64,147 +0.32(+4.00%)
Apr 07, 2020 8.304 8.548 7.909 7.938 54,445 -0.29(-3.56%)
Apr 06, 2020 8.345 8.418 8.141 8.231 73,988 +0.20(+2.54%)
Apr 03, 2020 8.052 8.280 7.987 8.027 67,188 -0.06(-0.70%)
Apr 02, 2020 8.044 8.369 7.962 8.084 71,681 +0.04(+0.51%)
Apr 01, 2020 8.508 8.508 8.035 8.044 74,993 -0.63(-7.23%)
Mar 31, 2020 8.337 8.670 8.125 8.670 125,889 +0.27(+3.20%)
Mar 30, 2020 8.296 8.467 8.141 8.402 36,075 +0.24(+2.99%)
Mar 27, 2020 8.524 8.695 8.109 8.158 69,645 -0.76(-8.49%)
Mar 26, 2020 8.459 9.012 8.353 8.915 105,456 +0.58(+6.93%)
Mar 25, 2020 8.288 8.565 8.141 8.337 71,890 -0.01(-0.10%)
Mar 24, 2020 8.174 8.622 8.109 8.345 75,741 +0.50(+6.44%)
Mar 23, 2020 8.109 8.312 7.612 7.840 90,725 -0.32(-3.89%)
Mar 20, 2020 8.491 8.727 8.084 8.158 152,188 -0.31(-3.65%)
Mar 19, 2020 7.612 8.605 7.262 8.467 124,499 +0.81(+10.52%)
Mar 18, 2020 7.897 8.524 7.653 7.661 135,070 -0.33(-4.08%)
Mar 17, 2020 7.075 8.084 7.075 7.987 101,818 +1.03(+14.87%)
Mar 16, 2020 6.928 7.579 6.928 6.953 74,358 -1.27(-15.45%)
Mar 13, 2020 7.734 8.223 7.514 8.223 94,948 +0.77(+10.38%)
Mar 12, 2020 8.223 8.256 7.425 7.449 85,170 -0.90(-10.82%)
Mar 11, 2020 8.548 8.662 8.324 8.353 78,368 -0.28(-3.30%)
Mar 10, 2020 8.711 8.858 8.483 8.638 86,714 +0.07(+0.86%)
Mar 09, 2020 9.240 9.273 8.369 8.565 74,505 -0.65(-7.07%)
Mar 06, 2020 9.330 9.501 9.066 9.216 56,625 -0.24(-2.58%)
Mar 05, 2020 9.745 9.745 9.314 9.460 47,100 -0.27(-2.76%)
Mar 04, 2020 9.501 9.729 9.240 9.729 40,644 +0.36(+3.82%)
Mar 03, 2020 9.786 9.786 9.281 9.371 67,067 -0.45(-4.56%)
Mar 02, 2020 9.428 9.843 9.395 9.818 78,181 +0.59(+6.35%)
Feb 28, 2020 9.362 9.419 8.996 9.232 79,349 -0.18(-1.90%)
Feb 27, 2020 9.859 10.08 9.045 9.411 84,875 -0.48(-4.86%)
Feb 26, 2020 10.19 10.23 9.883 9.892 26,106 -0.23(-2.25%)
Feb 25, 2020 10.30 10.39 10.05 10.12 27,966 -0.24(-2.28%)
Feb 24, 2020 10.17 10.41 10.17 10.36 30,322 -0.05(-0.47%)
Feb 21, 2020 10.58 10.58 10.39 10.40 35,252 -0.07(-0.70%)
Feb 20, 2020 10.52 10.55 10.45 10.48 15,652 -0.02(-0.23%)
Feb 19, 2020 10.58 10.70 10.48 10.50 17,294 -0.07(-0.69%)
Feb 18, 2020 10.60 10.65 10.55 10.58 10,427 -0.04(-0.38%)
Feb 14, 2020 10.75 10.75 10.59 10.62 24,934 -0.07(-0.68%)
Feb 13, 2020 10.67 10.71 10.59 10.69 11,280 +0.09(+0.84%)
Feb 12, 2020 10.68 10.77 10.58 10.60 16,723 -0.01(-0.08%)
Feb 11, 2020 10.65 10.68 10.57 10.61 34,333 +0.02(+0.15%)
Feb 10, 2020 10.58 10.63 10.51 10.59 14,318 +0.01(+0.08%)
Feb 07, 2020 10.66 10.68 10.58 10.58 19,284 -0.17(-1.59%)
Feb 06, 2020 10.84 10.84 10.74 10.75 31,008 -0.03(-0.30%)
Feb 05, 2020 10.62 10.84 10.60 10.79 51,337 +0.25(+2.37%)
Feb 04, 2020 10.71 10.73 10.54 10.54 50,895 -0.08(-0.76%)
Feb 03, 2020 10.66 10.72 10.60 10.62 32,951 +0.05(+0.46%)
Jan 31, 2020 10.84 10.84 10.56 10.57 47,045 -0.36(-3.32%)
Jan 30, 2020 10.98 11.00 10.90 10.93 24,472 -0.10(-0.88%)
Jan 29, 2020 11.04 11.05 10.97 11.03 10,671 -0.02(-0.22%)
Jan 28, 2020 11.15 11.15 11.00 11.05 14,009 -0.01(-0.07%)
Jan 27, 2020 10.97 11.11 10.97 11.06 22,479 -0.03(-0.29%)
Jan 24, 2020 11.17 11.17 11.05 11.09 23,460 -0.06(-0.58%)
Jan 23, 2020 11.11 11.26 11.04 11.16 32,670 +0.00(+0.00%)
Jan 22, 2020 11.00 11.17 11.00 11.16 29,911 +0.04(+0.36%)
Jan 21, 2020 11.10 11.17 11.06 11.12 21,352 -0.04(-0.36%)
Jan 17, 2020 11.15 11.18 10.96 11.16 63,554 +0.06(+0.51%)
Jan 16, 2020 11.01 11.16 11.00 11.10 14,371 +0.15(+1.40%)
Jan 15, 2020 11.04 11.13 10.92 10.95 18,825 -0.13(-1.16%)
Jan 14, 2020 11.09 11.17 10.96 11.08 29,354 -0.05(-0.43%)
Jan 13, 2020 11.00 11.17 10.99 11.13 23,834 +0.10(+0.88%)
Jan 10, 2020 11.12 11.13 10.93 11.03 25,322 -0.11(-1.01%)
Jan 09, 2020 11.25 11.25 11.10 11.14 43,465 -0.06(-0.58%)
Jan 08, 2020 11.25 11.26 11.12 11.21 42,594 -0.02(-0.14%)
Jan 07, 2020 11.17 11.29 11.09 11.22 82,024 -0.01(-0.07%)
Jan 06, 2020 11.01 11.26 11.01 11.23 24,989 +0.19(+1.75%)
Jan 03, 2020 10.96 11.09 10.95 11.04 29,170 -0.02(-0.22%)
Jan 02, 2020 11.18 11.21 10.84 11.06 42,634 -0.05(-0.44%)
Dec 31, 2019 11.21 11.21 11.03 11.11 35,376 -0.08(-0.72%)
Dec 30, 2019 11.21 11.27 11.06 11.19 27,238 +0.02(+0.14%)
Dec 27, 2019 11.25 11.25 11.16 11.17 21,101 -0.03(-0.29%)
Dec 26, 2019 11.36 11.39 11.20 11.21 21,573 -0.18(-1.56%)
Dec 24, 2019 11.36 11.40 11.32 11.38 9,806 +0.06(+0.57%)
Dec 23, 2019 11.68 11.68 11.23 11.32 48,877 -0.28(-2.43%)
Dec 20, 2019 11.56 11.61 11.47 11.60 136,169 +0.04(+0.35%)
Dec 19, 2019 11.49 11.58 11.44 11.56 24,858 -0.01(-0.07%)
Dec 18, 2019 11.42 11.60 11.37 11.57 29,167 +0.14(+1.27%)
Dec 17, 2019 11.42 11.49 11.34 11.42 17,795 -0.02(-0.21%)
Dec 16, 2019 11.47 11.58 11.32 11.45 56,954 +0.07(+0.64%)
Dec 13, 2019 11.19 11.38 11.18 11.38 25,818 +0.07(+0.64%)
Dec 12, 2019 11.03 11.34 11.03 11.30 31,934 +0.25(+2.26%)
Dec 11, 2019 10.99 11.14 10.93 11.05 41,388 +0.03(+0.29%)
Dec 10, 2019 10.98 11.02 10.91 11.02 41,122 +0.03(+0.29%)
Dec 09, 2019 10.82 11.02 10.75 10.99 40,924 +0.21(+1.94%)
Dec 06, 2019 10.84 10.93 10.76 10.78 34,259 -0.01(-0.07%)
Dec 05, 2019 10.71 10.84 10.71 10.79 16,839 +0.03(+0.30%)
Dec 04, 2019 10.73 10.82 10.70 10.75 23,575 +0.06(+0.53%)
Dec 03, 2019 10.47 10.72 10.42 10.70 56,539 +0.15(+1.45%)
Dec 02, 2019 10.96 11.01 10.51 10.55 51,110 -0.36(-3.32%)
Nov 29, 2019 10.88 10.94 10.83 10.91 9,682 -0.02(-0.15%)
Nov 27, 2019 10.79 10.94 10.79 10.92 37,114 +0.13(+1.19%)
Nov 26, 2019 10.74 10.90 10.74 10.80 48,905 +0.03(+0.30%)
Nov 25, 2019 10.61 10.76 10.56 10.76 35,196 +0.14(+1.37%)
Nov 22, 2019 10.61 10.62 10.49 10.62 23,956 +0.06(+0.61%)
Nov 21, 2019 10.52 10.55 10.44 10.55 17,699 +0.02(+0.15%)
Nov 20, 2019 10.55 10.67 10.47 10.54 50,192 -0.03(-0.30%)
Nov 19, 2019 10.48 10.60 10.44 10.57 32,845 +0.06(+0.61%)
Nov 18, 2019 10.48 10.54 10.39 10.51 33,147 +0.02(+0.15%)
Nov 15, 2019 10.55 10.55 10.47 10.49 21,598 +0.01(+0.08%)
Nov 14, 2019 10.47 10.52 10.47 10.48 13,809 +0.00(+0.00%)
Nov 13, 2019 10.45 10.53 10.40 10.48 17,297 -0.05(-0.46%)
Nov 12, 2019 10.48 10.59 10.45 10.53 16,082 +0.02(+0.15%)
Nov 11, 2019 10.38 10.54 10.38 10.51 15,853 +0.05(+0.46%)
Nov 08, 2019 10.48 10.56 10.42 10.46 32,149 -0.02(-0.23%)
Nov 07, 2019 10.51 10.63 10.47 10.49 56,123 +0.08(+0.77%)
Nov 06, 2019 10.50 10.57 10.38 10.41 54,232 -0.12(-1.14%)
Nov 05, 2019 10.35 10.55 10.35 10.53 36,814 +0.15(+1.46%)
Nov 04, 2019 10.36 10.40 10.32 10.38 50,665 +0.02(+0.15%)
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.