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

Bcb Bancorp Inc (NQ: BCBP )

12.60 -0.30 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 12.82 12.90 12.48 12.90 29,860 +0.41(+3.28%)
Sep 18, 2024 12.44 12.90 12.40 12.49 55,299 +0.00(+0.00%)
Sep 17, 2024 12.66 12.83 12.48 12.49 35,032 -0.03(-0.24%)
Sep 16, 2024 12.49 12.61 12.48 12.52 18,376 +0.04(+0.32%)
Sep 13, 2024 12.15 12.49 12.15 12.48 22,377 +0.50(+4.17%)
Sep 12, 2024 12.00 12.08 11.88 11.98 14,891 +0.07(+0.59%)
Sep 11, 2024 11.92 11.96 11.66 11.91 55,450 -0.07(-0.58%)
Sep 10, 2024 12.00 12.04 11.81 11.98 36,480 -0.02(-0.17%)
Sep 09, 2024 11.88 12.08 11.74 12.00 39,547 +0.22(+1.87%)
Sep 06, 2024 12.02 12.02 11.74 11.78 160,620 -0.11(-0.93%)
Sep 05, 2024 12.03 12.07 11.89 11.89 35,083 +0.01(+0.08%)
Sep 04, 2024 11.90 12.05 11.63 11.88 56,651 -0.09(-0.75%)
Sep 03, 2024 12.32 12.51 11.93 11.97 56,026 -0.44(-3.55%)
Aug 30, 2024 12.46 12.50 12.21 12.41 27,283 -0.05(-0.40%)
Aug 29, 2024 12.56 12.62 12.25 12.46 25,702 +0.00(+0.00%)
Aug 28, 2024 12.27 12.49 12.18 12.46 38,078 +0.21(+1.71%)
Aug 27, 2024 12.51 12.51 12.11 12.25 51,439 -0.35(-2.78%)
Aug 26, 2024 12.78 12.79 12.42 12.60 101,164 -0.09(-0.71%)
Aug 23, 2024 11.87 12.84 11.87 12.69 55,142 +0.87(+7.36%)
Aug 22, 2024 11.80 11.87 11.62 11.82 120,964 +0.08(+0.68%)
Aug 21, 2024 11.60 11.77 11.58 11.74 17,199 +0.13(+1.12%)
Aug 20, 2024 11.65 11.72 11.57 11.61 81,296 -0.16(-1.36%)
Aug 19, 2024 11.74 11.87 11.60 11.77 19,054 +0.02(+0.17%)
Aug 16, 2024 11.72 11.90 11.69 11.75 35,126 +0.02(+0.17%)
Aug 15, 2024 11.59 11.91 11.55 11.73 66,896 +0.44(+3.90%)
Aug 14, 2024 11.32 11.32 11.12 11.29 15,992 -0.08(-0.70%)
Aug 13, 2024 11.16 11.39 11.05 11.37 15,921 +0.24(+2.16%)
Aug 12, 2024 11.35 11.40 11.00 11.13 26,439 -0.14(-1.24%)
Aug 09, 2024 11.33 11.33 11.14 11.27 26,348 -0.04(-0.35%)
Aug 08, 2024 11.27 11.31 11.10 11.31 20,148 +0.31(+2.82%)
Aug 07, 2024 11.32 11.32 10.95 11.00 25,034 -0.18(-1.61%)
Aug 06, 2024 11.29 11.39 11.06 11.18 49,051 +0.10(+0.90%)
Aug 05, 2024 10.95 11.25 10.35 11.08 61,136 -0.45(-3.90%)
Aug 02, 2024 11.41 11.69 11.14 11.53 99,851 -0.40(-3.35%)
Aug 01, 2024 12.58 12.58 11.75 11.93 97,962 -0.58(-4.65%)
Jul 31, 2024 12.49 12.89 12.42 12.51 101,608 +0.02(+0.16%)
Jul 30, 2024 12.43 12.61 12.40 12.49 41,934 +0.05(+0.40%)
Jul 29, 2024 12.56 12.56 12.24 12.44 130,575 -0.07(-0.55%)
Jul 26, 2024 12.50 12.55 12.28 12.51 65,993 +0.03(+0.24%)
Jul 25, 2024 11.88 12.71 11.88 12.48 64,262 +0.61(+5.15%)
Jul 24, 2024 12.28 12.38 11.82 11.87 57,429 -0.49(-3.99%)
Jul 23, 2024 12.39 12.63 12.36 12.36 55,706 -0.16(-1.26%)
Jul 22, 2024 12.03 12.71 12.01 12.52 51,546 +0.46(+3.85%)
Jul 19, 2024 11.83 12.24 11.81 12.06 57,050 +0.21(+1.75%)
Jul 18, 2024 11.89 12.13 11.70 11.85 83,760 -0.23(-1.88%)
Jul 17, 2024 11.89 12.19 11.84 12.08 60,956 +0.06(+0.49%)
Jul 16, 2024 11.40 12.12 11.40 12.02 116,185 +0.77(+6.84%)
Jul 15, 2024 11.27 11.52 11.04 11.25 47,355 +0.09(+0.80%)
Jul 12, 2024 11.05 11.39 10.99 11.16 36,377 +0.20(+1.80%)
Jul 11, 2024 10.69 11.05 10.50 10.96 88,129 +0.58(+5.61%)
Jul 10, 2024 10.12 10.38 10.09 10.38 23,920 +0.29(+2.84%)
Jul 09, 2024 9.966 10.11 9.947 10.09 21,245 +0.10(+0.99%)
Jul 08, 2024 10.04 10.18 9.956 9.996 18,309 +0.09(+0.90%)
Jul 05, 2024 10.27 10.28 9.818 9.907 107,576 -0.41(-4.02%)
Jul 03, 2024 10.39 10.42 10.22 10.32 17,672 -0.05(-0.48%)
Jul 02, 2024 10.27 10.45 10.18 10.37 27,176 +0.19(+1.84%)
Jul 01, 2024 10.46 10.52 10.15 10.18 64,459 -0.31(-2.92%)
Jun 28, 2024 10.10 10.74 10.10 10.49 191,154 +0.38(+3.81%)
Jun 27, 2024 10.05 10.25 9.892 10.10 34,221 +0.12(+1.19%)
Jun 26, 2024 9.690 10.07 9.677 9.986 47,242 +0.21(+2.12%)
Jun 25, 2024 9.858 9.868 9.739 9.779 23,422 -0.09(-0.90%)
Jun 24, 2024 9.868 9.976 9.700 9.868 32,860 +0.08(+0.81%)
Jun 21, 2024 9.868 10.04 9.690 9.789 72,074 -0.05(-0.50%)
Jun 20, 2024 9.690 9.947 9.572 9.838 33,982 +0.10(+1.01%)
Jun 18, 2024 9.818 9.941 9.739 9.739 42,799 -0.17(-1.69%)
Jun 17, 2024 9.493 9.907 9.473 9.907 36,169 +0.43(+4.58%)
Jun 14, 2024 9.542 9.582 9.384 9.473 38,903 -0.14(-1.44%)
Jun 13, 2024 9.828 9.956 9.572 9.611 22,978 -0.20(-2.01%)
Jun 12, 2024 10.05 10.19 9.739 9.808 41,330 -0.03(-0.30%)
Jun 11, 2024 9.641 9.848 9.542 9.838 29,742 +0.16(+1.63%)
Jun 10, 2024 9.601 9.749 9.433 9.680 45,080 +0.08(+0.82%)
Jun 07, 2024 9.769 9.779 9.493 9.601 40,197 -0.16(-1.62%)
Jun 06, 2024 9.720 9.897 9.611 9.759 33,868 +0.02(+0.20%)
Jun 05, 2024 9.591 9.799 9.557 9.739 27,545 +0.16(+1.65%)
Jun 04, 2024 9.730 9.730 9.493 9.582 47,832 -0.16(-1.62%)
Jun 03, 2024 10.03 10.03 9.711 9.739 36,750 -0.13(-1.30%)
May 31, 2024 10.03 10.03 9.779 9.868 29,521 -0.03(-0.30%)
May 30, 2024 9.858 10.03 9.734 9.897 48,857 +0.14(+1.42%)
May 29, 2024 9.878 9.878 9.690 9.759 26,754 -0.27(-2.66%)
May 28, 2024 10.12 10.18 9.897 10.03 25,104 -0.08(-0.78%)
May 24, 2024 10.19 10.19 9.927 10.10 19,736 +0.09(+0.89%)
May 23, 2024 10.56 10.56 9.937 10.02 40,494 -0.43(-4.16%)
May 22, 2024 10.29 10.47 10.28 10.45 50,799 +0.08(+0.76%)
May 21, 2024 10.26 10.53 10.14 10.37 35,412 +0.11(+1.06%)
May 20, 2024 10.64 10.64 10.26 10.26 30,067 -0.41(-3.88%)
May 17, 2024 10.80 10.92 10.64 10.68 36,010 -0.04(-0.37%)
May 16, 2024 10.32 10.88 10.32 10.72 75,925 +0.38(+3.73%)
May 15, 2024 10.25 10.34 10.17 10.33 33,175 +0.23(+2.25%)
May 14, 2024 9.996 10.15 9.996 10.10 24,774 +0.15(+1.49%)
May 13, 2024 10.47 10.50 9.956 9.956 72,533 -0.41(-4.00%)
May 10, 2024 10.57 10.60 10.29 10.37 24,480 -0.14(-1.32%)
May 09, 2024 10.47 10.51 10.34 10.51 26,271 +0.10(+0.95%)
May 08, 2024 10.16 10.44 10.14 10.41 17,785 +0.16(+1.54%)
May 07, 2024 10.38 10.59 10.23 10.25 71,395 -0.16(-1.52%)
May 06, 2024 9.769 10.49 9.749 10.41 164,322 +0.72(+7.43%)
May 03, 2024 9.670 9.759 9.527 9.690 45,547 +0.13(+1.34%)
May 02, 2024 9.453 9.572 9.384 9.562 78,967 +0.12(+1.25%)
May 01, 2024 9.288 9.511 9.220 9.443 61,112 +0.30(+3.29%)
Apr 30, 2024 9.235 9.235 8.987 9.142 66,804 -0.13(-1.36%)
Apr 29, 2024 9.220 9.317 9.142 9.269 53,918 +0.09(+0.95%)
Apr 26, 2024 9.220 9.297 9.026 9.181 39,513 +0.02(+0.21%)
Apr 25, 2024 8.987 9.380 8.987 9.162 69,649 -0.30(-3.18%)
Apr 24, 2024 9.269 9.463 9.104 9.463 41,755 +0.14(+1.46%)
Apr 23, 2024 9.278 9.628 9.181 9.327 59,535 -0.01(-0.10%)
Apr 22, 2024 9.696 9.705 9.327 9.337 51,638 -0.34(-3.51%)
Apr 19, 2024 9.152 9.676 9.065 9.676 37,094 +0.44(+4.73%)
Apr 18, 2024 9.026 9.366 9.026 9.240 42,978 +0.20(+2.26%)
Apr 17, 2024 9.240 9.453 8.914 9.036 55,923 -0.24(-2.62%)
Apr 16, 2024 9.395 9.414 9.220 9.278 40,647 -0.07(-0.73%)
Apr 15, 2024 9.579 9.589 9.220 9.346 59,433 -0.15(-1.53%)
Apr 12, 2024 9.579 9.657 9.472 9.492 41,229 -0.13(-1.31%)
Apr 11, 2024 9.395 9.657 9.269 9.618 64,608 +0.30(+3.23%)
Apr 10, 2024 9.657 9.676 9.172 9.317 85,619 -0.44(-4.48%)
Apr 09, 2024 9.754 9.909 9.705 9.754 30,733 +0.08(+0.80%)
Apr 08, 2024 9.822 9.840 9.676 9.676 16,867 -0.13(-1.29%)
Apr 05, 2024 9.773 9.832 9.744 9.802 12,363 -0.14(-1.37%)
Apr 04, 2024 9.899 10.03 9.754 9.938 37,489 +0.19(+1.99%)
Apr 03, 2024 9.686 9.880 9.647 9.744 34,547 +0.08(+0.80%)
Apr 02, 2024 9.861 9.899 9.540 9.667 37,613 -0.28(-2.83%)
Apr 01, 2024 10.09 10.25 9.802 9.948 49,464 -0.19(-1.91%)
Mar 28, 2024 9.909 10.22 9.909 10.14 23,885 +0.13(+1.26%)
Mar 27, 2024 9.618 10.04 9.560 10.02 40,197 +0.44(+4.56%)
Mar 26, 2024 9.579 9.735 9.579 9.579 36,559 +0.11(+1.13%)
Mar 25, 2024 9.967 9.977 9.414 9.472 105,215 -0.52(-5.24%)
Mar 22, 2024 10.13 10.13 9.870 9.997 27,639 -0.14(-1.34%)
Mar 21, 2024 10.32 10.35 9.929 10.13 35,939 -0.12(-1.14%)
Mar 20, 2024 9.997 10.35 9.875 10.25 28,322 +0.11(+1.05%)
Mar 19, 2024 9.977 10.43 9.977 10.14 70,732 +0.17(+1.75%)
Mar 18, 2024 9.511 10.05 9.390 9.967 117,237 +0.53(+5.66%)
Mar 15, 2024 9.521 9.841 9.395 9.434 249,430 -0.15(-1.52%)
Mar 14, 2024 9.861 9.861 9.477 9.579 46,287 -0.32(-3.24%)
Mar 13, 2024 9.870 10.04 9.803 9.899 30,878 +0.03(+0.29%)
Mar 12, 2024 10.15 10.15 9.851 9.870 27,059 -0.24(-2.40%)
Mar 11, 2024 10.02 10.48 10.02 10.11 30,524 +0.00(+0.00%)
Mar 08, 2024 10.33 10.33 10.05 10.11 21,165 -0.09(-0.86%)
Mar 07, 2024 10.19 10.32 10.05 10.20 22,491 +0.08(+0.77%)
Mar 06, 2024 10.22 10.32 9.958 10.12 24,137 -0.08(-0.76%)
Mar 05, 2024 10.10 10.56 10.10 10.20 70,420 +0.00(+0.00%)
Mar 04, 2024 10.17 10.29 10.06 10.20 41,888 +0.08(+0.77%)
Mar 01, 2024 10.11 10.24 9.958 10.12 38,011 -0.06(-0.57%)
Feb 29, 2024 10.29 10.42 10.12 10.18 31,385 +0.10(+0.96%)
Feb 28, 2024 10.19 10.28 10.05 10.08 38,407 -0.25(-2.44%)
Feb 27, 2024 10.32 10.42 10.26 10.34 25,537 +0.08(+0.76%)
Feb 26, 2024 10.43 10.51 10.24 10.26 17,457 -0.20(-1.95%)
Feb 23, 2024 10.44 10.64 10.38 10.46 22,575 +0.08(+0.75%)
Feb 22, 2024 10.63 10.63 10.23 10.38 49,731 -0.31(-2.90%)
Feb 21, 2024 10.56 10.77 10.50 10.70 27,545 +0.15(+1.38%)
Feb 20, 2024 10.96 11.30 10.52 10.55 113,863 -0.60(-5.40%)
Feb 16, 2024 11.22 11.31 10.92 11.15 42,788 -0.19(-1.71%)
Feb 15, 2024 10.84 11.43 10.83 11.35 73,510 +0.57(+5.32%)
Feb 14, 2024 10.81 10.88 10.25 10.77 73,878 -0.03(-0.27%)
Feb 13, 2024 11.55 11.55 10.68 10.80 75,701 -1.08(-9.07%)
Feb 12, 2024 10.30 12.06 10.30 11.88 173,708 +1.52(+14.71%)
Feb 09, 2024 10.02 10.38 9.899 10.36 81,006 +0.37(+3.69%)
Feb 08, 2024 10.17 10.29 9.929 9.987 72,981 -0.18(-1.81%)
Feb 07, 2024 10.79 10.79 10.08 10.17 97,807 -0.64(-5.92%)
Feb 06, 2024 11.06 11.17 10.74 10.81 49,498 -0.35(-3.13%)
Feb 05, 2024 11.16 11.51 11.00 11.16 50,271 -0.10(-0.86%)
Feb 02, 2024 11.45 11.66 11.26 11.26 44,253 -0.43(-3.65%)
Feb 01, 2024 12.01 12.01 11.25 11.69 68,428 -0.21(-1.77%)
Jan 31, 2024 12.49 12.54 11.88 11.90 61,604 -0.50(-4.02%)
Jan 30, 2024 12.91 12.96 12.39 12.39 25,764 -0.65(-4.99%)
Jan 29, 2024 12.80 13.31 12.69 13.05 48,244 +0.19(+1.49%)
Jan 26, 2024 12.65 12.92 12.54 12.85 19,803 +0.34(+2.68%)
Jan 25, 2024 13.08 13.12 12.13 12.52 72,054 -0.36(-2.83%)
Jan 24, 2024 12.82 13.04 12.79 12.88 30,832 +0.20(+1.59%)
Jan 23, 2024 12.78 12.83 12.63 12.68 34,781 +0.00(+0.00%)
Jan 22, 2024 12.43 12.69 12.43 12.68 37,537 +0.33(+2.64%)
Jan 19, 2024 12.19 12.38 12.07 12.36 28,085 +0.23(+1.90%)
Jan 18, 2024 12.18 12.27 12.07 12.13 22,400 -0.06(-0.47%)
Jan 17, 2024 11.89 12.25 11.89 12.18 49,795 +0.17(+1.44%)
Jan 16, 2024 11.96 12.09 11.92 12.01 33,281 -0.06(-0.48%)
Jan 12, 2024 12.10 12.14 11.90 12.07 29,003 +0.06(+0.48%)
Jan 11, 2024 11.98 12.17 11.73 12.01 38,863 -0.05(-0.40%)
Jan 10, 2024 11.99 12.10 11.80 12.06 43,528 +0.03(+0.24%)
Jan 09, 2024 12.08 12.12 11.83 12.03 38,345 -0.05(-0.40%)
Jan 08, 2024 12.32 12.32 12.04 12.08 30,882 -0.32(-2.55%)
Jan 05, 2024 12.34 12.64 12.28 12.39 124,049 -0.01(-0.08%)
Jan 04, 2024 12.24 12.42 12.21 12.40 35,518 +0.18(+1.49%)
Jan 03, 2024 12.40 12.56 12.22 12.22 59,175 -0.37(-2.97%)
Jan 02, 2024 12.35 12.84 12.35 12.60 48,497 +0.29(+2.33%)
Dec 29, 2023 12.74 12.75 12.30 12.31 61,181 -0.50(-3.89%)
Dec 28, 2023 12.68 12.83 12.63 12.81 31,402 +0.13(+1.06%)
Dec 27, 2023 12.46 12.70 12.37 12.67 49,275 +0.27(+2.16%)
Dec 26, 2023 12.48 12.60 12.29 12.40 44,140 -0.04(-0.31%)
Dec 22, 2023 12.48 12.49 12.24 12.44 29,771 +0.02(+0.15%)
Dec 21, 2023 12.23 12.50 12.19 12.42 26,376 +0.23(+1.89%)
Dec 20, 2023 12.17 12.65 12.14 12.19 37,587 -0.10(-0.78%)
Dec 19, 2023 12.06 12.43 12.00 12.29 41,041 +0.18(+1.50%)
Dec 18, 2023 12.39 12.41 12.11 12.11 28,948 -0.29(-2.32%)
Dec 15, 2023 12.16 12.53 12.04 12.39 142,535 +0.29(+2.37%)
Dec 14, 2023 12.08 12.45 11.92 12.11 103,001 +0.40(+3.44%)
Dec 13, 2023 11.27 11.93 11.27 11.70 178,869 +0.43(+3.82%)
Dec 12, 2023 11.45 11.45 11.25 11.27 23,630 -0.18(-1.59%)
Dec 11, 2023 11.43 11.56 11.27 11.46 30,894 -0.08(-0.66%)
Dec 08, 2023 11.37 11.55 11.28 11.53 22,509 +0.17(+1.52%)
Dec 07, 2023 11.16 11.36 11.11 11.36 24,562 +0.23(+2.06%)
Dec 06, 2023 11.13 11.49 11.06 11.13 39,623 +0.02(+0.17%)
Dec 05, 2023 11.40 11.46 11.07 11.11 38,880 -0.26(-2.27%)
Dec 04, 2023 11.29 11.58 11.26 11.37 35,680 -0.02(-0.17%)
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.