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 28, 2012 6.054 6.055 5.957 6.043 25,169 -0.02(-0.28%)
Sep 27, 2012 6.032 6.060 5.980 6.060 19,342 +0.01(+0.09%)
Sep 26, 2012 5.951 6.055 5.951 6.055 25,035 +0.11(+1.84%)
Sep 25, 2012 5.917 5.945 5.905 5.945 1,140 +0.01(+0.19%)
Sep 24, 2012 5.917 5.957 5.888 5.934 39,839 -0.02(-0.29%)
Sep 21, 2012 5.888 5.951 5.888 5.951 23,649 +0.06(+1.07%)
Sep 20, 2012 5.888 5.945 5.888 5.888 61,586 -0.06(-1.06%)
Sep 19, 2012 5.934 5.997 5.934 5.951 2,566 +0.01(+0.19%)
Sep 18, 2012 5.917 5.949 5.917 5.940 11,294 +0.02(+0.39%)
Sep 17, 2012 5.963 5.997 5.917 5.917 7,109 -0.03(-0.48%)
Sep 14, 2012 5.928 5.974 5.917 5.945 10,725 -0.09(-1.43%)
Sep 13, 2012 5.974 6.035 5.919 6.032 24,998 +0.00(+0.00%)
Sep 12, 2012 6.032 6.032 6.003 6.032 12,756 -0.01(-0.09%)
Sep 11, 2012 5.991 6.060 5.945 6.037 112,558 +0.03(+0.57%)
Sep 10, 2012 5.963 6.003 5.876 6.003 10,734 +0.09(+1.46%)
Sep 07, 2012 5.882 5.968 5.853 5.917 8,235 +0.02(+0.39%)
Sep 06, 2012 5.842 5.980 5.836 5.894 2,151 -0.04(-0.70%)
Sep 05, 2012 5.974 6.009 5.934 5.935 58,666 -0.00(-0.07%)
Sep 04, 2012 5.842 5.940 5.842 5.940 5,231 +0.05(+0.88%)
Aug 31, 2012 5.859 5.945 5.859 5.888 3,986 +0.00(+0.00%)
Aug 30, 2012 5.934 5.940 5.825 5.888 10,704 -0.14(-2.29%)
Aug 29, 2012 5.997 6.032 5.892 6.026 10,098 +0.08(+1.35%)
Aug 27, 2012 5.894 5.945 5.894 5.945 10,566 +0.06(+0.98%)
Aug 24, 2012 5.928 5.928 5.808 5.888 19,549 -0.01(-0.10%)
Aug 23, 2012 6.066 6.066 5.894 5.894 4,183 -0.14(-2.38%)
Aug 22, 2012 6.020 6.042 6.020 6.037 13,244 -0.03(-0.57%)
Aug 21, 2012 6.020 6.083 6.014 6.072 17,171 +0.14(+2.32%)
Aug 20, 2012 5.922 5.934 5.922 5.934 3,406 +0.02(+0.39%)
Aug 17, 2012 5.940 5.973 5.911 5.911 1,289 +0.03(+0.59%)
Aug 16, 2012 5.934 5.974 5.808 5.876 11,978 -0.01(-0.20%)
Aug 15, 2012 5.888 5.894 5.888 5.888 16,842 +0.06(+1.08%)
Aug 14, 2012 5.802 6.003 5.802 5.825 4,002 -0.05(-0.88%)
Aug 13, 2012 5.785 5.974 5.773 5.876 16,543 +0.05(+0.79%)
Aug 10, 2012 5.888 5.888 5.802 5.830 4,003 -0.06(-0.98%)
Aug 09, 2012 5.951 6.014 5.888 5.888 26,311 -0.13(-2.19%)
Aug 08, 2012 5.997 6.020 5.997 6.020 1,914 -0.07(-1.13%)
Aug 07, 2012 5.945 6.089 5.945 6.089 14,370 +0.06(+0.95%)
Aug 06, 2012 5.911 6.032 5.911 6.032 4,453 +0.09(+1.54%)
Aug 03, 2012 6.020 6.020 5.917 5.940 4,003 -0.09(-1.42%)
Aug 02, 2012 5.894 6.066 5.894 6.026 7,586 +0.10(+1.65%)
Aug 01, 2012 5.855 5.945 5.854 5.928 29,179 -0.07(-1.23%)
Jul 31, 2012 5.849 6.027 5.849 6.002 14,322 +0.04(+0.67%)
Jul 30, 2012 6.059 6.076 5.826 5.962 21,133 -0.15(-2.51%)
Jul 27, 2012 5.843 6.133 5.843 6.116 89,423 +0.27(+4.66%)
Jul 25, 2012 5.843 5.843 5.843 5.843 1,056 -0.08(-1.34%)
Jul 24, 2012 5.928 5.962 5.857 5.922 13,970 +0.03(+0.48%)
Jul 23, 2012 5.866 5.894 5.866 5.894 491 +0.04(+0.68%)
Jul 20, 2012 5.854 5.854 5.854 5.854 884 +0.05(+0.78%)
Jul 19, 2012 5.854 5.962 5.775 5.809 2,810 -0.09(-1.54%)
Jul 18, 2012 5.883 6.013 5.883 5.900 18,588 +0.01(+0.10%)
Jul 17, 2012 5.820 5.905 5.815 5.894 16,084 -0.01(-0.19%)
Jul 16, 2012 5.871 5.962 5.871 5.905 12,966 +0.04(+0.68%)
Jul 13, 2012 5.803 5.871 5.803 5.866 20,275 +0.10(+1.67%)
Jul 12, 2012 5.843 5.905 5.769 5.769 1,720 -0.10(-1.74%)
Jul 11, 2012 5.758 5.900 5.758 5.871 1,408 +0.12(+2.07%)
Jul 10, 2012 5.735 5.786 5.712 5.752 3,196 -0.09(-1.56%)
Jul 09, 2012 5.820 5.843 5.719 5.843 3,633 +0.11(+1.88%)
Jul 06, 2012 5.741 5.849 5.712 5.735 32,460 -0.07(-1.17%)
Jul 03, 2012 5.741 5.803 5.803 5.803 5,283 +0.02(+0.29%)
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.