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

Bcb Bancorp Inc (NQ: BCBP )

9.730 +0.310 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 10.41 10.41 10.16 10.30 25,650 -0.08(-0.75%)
Apr 29, 2019 10.26 10.52 10.26 10.38 43,497 +0.02(+0.23%)
Apr 26, 2019 10.14 10.37 10.14 10.36 14,369 +0.19(+1.92%)
Apr 25, 2019 10.33 10.33 10.13 10.16 15,812 -0.19(-1.81%)
Apr 24, 2019 10.37 10.46 10.30 10.35 19,677 -0.09(-0.90%)
Apr 23, 2019 10.25 10.51 10.17 10.44 41,047 +0.19(+1.90%)
Apr 22, 2019 10.23 10.29 10.15 10.25 29,213 +0.05(+0.54%)
Apr 18, 2019 10.15 10.20 10.12 10.19 13,728 +0.02(+0.15%)
Apr 17, 2019 10.23 10.28 10.13 10.18 15,755 +0.00(+0.00%)
Apr 16, 2019 10.16 10.29 10.16 10.18 19,627 +0.00(+0.00%)
Apr 15, 2019 10.24 10.24 9.969 10.18 12,340 -0.07(-0.68%)
Apr 12, 2019 10.27 10.28 10.12 10.25 32,717 +0.07(+0.69%)
Apr 11, 2019 10.09 10.25 10.09 10.18 19,476 +0.06(+0.62%)
Apr 10, 2019 9.937 10.12 9.898 10.12 13,461 +0.17(+1.72%)
Apr 09, 2019 10.06 10.20 9.937 9.945 11,263 -0.14(-1.39%)
Apr 08, 2019 10.05 10.15 10.05 10.09 19,106 -0.03(-0.31%)
Apr 05, 2019 10.20 10.26 10.09 10.12 39,004 -0.12(-1.14%)
Apr 04, 2019 10.26 10.30 10.17 10.23 21,302 -0.02(-0.15%)
Apr 03, 2019 10.33 10.33 10.19 10.25 8,514 -0.03(-0.30%)
Apr 02, 2019 10.29 10.30 10.20 10.28 12,309 -0.04(-0.38%)
Apr 01, 2019 10.44 10.55 10.32 10.32 53,969 -0.12(-1.19%)
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%)
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.