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

Bcb Bancorp Inc (NQ: BCBP )

12.20 +0.07 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2008 7.069 7.304 7.069 7.304 1,061 +0.19(+2.65%)
Jan 30, 2008 6.899 7.116 6.899 7.116 5,252 +0.21(+3.07%)
Jan 29, 2008 6.904 6.904 6.904 6.904 0 +0.00(+0.00%)
Jan 28, 2008 6.904 6.904 6.904 6.904 0 +0.00(+0.00%)
Jan 25, 2008 6.904 6.974 6.904 6.904 1,697 +0.05(+0.76%)
Jan 24, 2008 6.715 6.880 6.715 6.852 3,607 +0.16(+2.39%)
Jan 23, 2008 6.715 6.715 6.692 6.692 3,183 -0.07(-0.98%)
Jan 22, 2008 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Jan 21, 2008 6.758 6.762 6.758 6.758 424 +0.00(+0.00%)
Jan 18, 2008 6.758 6.762 6.758 6.758 424 +0.07(+0.99%)
Jan 17, 2008 6.692 6.692 6.692 6.692 212 +0.00(+0.00%)
Jan 16, 2008 6.437 6.692 6.437 6.692 1,273 +0.19(+2.97%)
Jan 15, 2008 6.498 6.498 6.498 6.498 212 +0.00(+0.00%)
Jan 14, 2008 6.253 6.527 6.220 6.498 2,228 +0.37(+6.08%)
Jan 11, 2008 6.126 6.362 6.098 6.126 5,697 -0.20(-3.20%)
Jan 10, 2008 6.597 6.597 6.150 6.329 42,065 -0.28(-4.21%)
Jan 09, 2008 6.574 6.673 6.480 6.607 11,458 +0.01(+0.14%)
Jan 08, 2008 6.536 6.597 6.508 6.597 4,606 +0.05(+0.72%)
Jan 07, 2008 6.744 6.744 6.503 6.550 29,110 -0.25(-3.61%)
Jan 04, 2008 6.866 6.866 6.748 6.795 14,090 -0.07(-1.03%)
Jan 03, 2008 6.894 6.927 6.866 6.866 2,767 +0.01(+0.14%)
Jan 02, 2008 7.222 7.370 6.857 6.857 15,225 -0.47(-6.43%)
Jan 01, 2008 6.974 7.540 6.974 7.328 2,546 +0.00(+0.00%)
Dec 31, 2007 6.974 7.540 6.974 7.328 2,546 +0.30(+4.22%)
Dec 28, 2007 7.083 7.083 6.951 7.031 13,156 +0.00(+0.07%)
Dec 27, 2007 7.281 7.281 6.951 7.026 7,851 -0.18(-2.55%)
Dec 26, 2007 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Dec 24, 2007 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Dec 21, 2007 7.186 7.210 7.186 7.210 636 +0.01(+0.13%)
Dec 20, 2007 7.186 7.205 7.186 7.201 2,845 -0.09(-1.23%)
Dec 19, 2007 7.328 7.328 7.257 7.290 6,716 +0.10(+1.44%)
Dec 18, 2007 7.483 7.498 7.186 7.186 13,799 -0.68(-8.68%)
Dec 17, 2007 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Dec 14, 2007 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Dec 13, 2007 7.870 7.870 7.870 7.870 212 +0.00(+0.00%)
Dec 12, 2007 7.870 7.870 7.823 7.870 42,652 +0.05(+0.60%)
Dec 11, 2007 7.870 7.870 7.823 7.823 3,395 +0.02(+0.24%)
Dec 10, 2007 7.728 7.804 7.728 7.804 978 +0.08(+0.97%)
Dec 07, 2007 7.728 7.776 7.728 7.728 4,314 +0.02(+0.31%)
Dec 06, 2007 7.705 7.705 7.705 7.705 212 +0.00(+0.00%)
Dec 05, 2007 7.705 7.705 7.705 7.705 1,061 -0.02(-0.30%)
Dec 04, 2007 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Dec 03, 2007 7.771 7.771 7.728 7.728 32,467 +0.02(+0.31%)
Nov 30, 2007 7.681 7.705 7.677 7.705 33,952 +0.02(+0.31%)
Nov 29, 2007 7.681 7.681 7.681 7.681 4,244 -0.00(-0.06%)
Nov 28, 2007 7.686 7.686 7.686 7.686 897 -0.09(-1.21%)
Nov 27, 2007 7.681 7.780 7.658 7.780 24,097 +0.19(+2.55%)
Nov 26, 2007 7.681 7.681 7.304 7.587 17,402 -0.02(-0.31%)
Nov 23, 2007 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Nov 21, 2007 7.611 7.611 7.611 7.611 1,273 -0.07(-0.92%)
Nov 20, 2007 7.681 7.681 7.681 7.681 1,061 -0.09(-1.21%)
Nov 19, 2007 7.776 7.776 7.776 7.776 0 +0.00(+0.00%)
Nov 16, 2007 7.681 7.776 7.681 7.776 3,200 +0.13(+1.66%)
Nov 15, 2007 7.634 7.648 7.596 7.648 2,546 +0.06(+0.81%)
Nov 14, 2007 7.587 7.587 7.587 7.587 0 +0.00(+0.00%)
Nov 13, 2007 7.587 7.587 7.587 7.587 3,183 -0.00(-0.06%)
Nov 12, 2007 7.776 7.776 7.592 7.592 957 +0.02(+0.31%)
Nov 09, 2007 7.592 7.592 7.568 7.568 891 -0.03(-0.37%)
Nov 08, 2007 7.653 7.653 7.597 7.597 957 -0.02(-0.25%)
Nov 07, 2007 7.705 7.705 7.587 7.615 2,652 -0.09(-1.16%)
Nov 06, 2007 7.752 7.752 7.705 7.705 5,867 -0.05(-0.61%)
Nov 05, 2007 7.658 7.752 7.658 7.752 73,422 +0.09(+1.23%)
Nov 02, 2007 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
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.