Bcb Bancorp Inc (NQ: BCBP )

12.14 -0.21 (-1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	12.18	12.49	12.18	12.35	41,153	+0.15(+1.23%)
Oct 29, 2024	11.96	12.33	11.96	12.20	31,690	+0.13(+1.08%)
Oct 28, 2024	11.73	12.18	11.73	12.07	27,599	+0.44(+3.78%)
Oct 25, 2024	11.89	11.90	11.62	11.63	15,253	-0.23(-1.94%)
Oct 24, 2024	11.94	11.94	11.68	11.86	27,694	-0.08(-0.67%)
Oct 23, 2024	11.86	11.98	11.77	11.94	22,794	+0.02(+0.17%)
Oct 22, 2024	12.21	12.21	11.81	11.92	32,481	-0.28(-2.30%)
Oct 21, 2024	13.25	13.25	12.20	12.20	39,467	-1.05(-7.92%)
Oct 18, 2024	13.49	13.67	13.23	13.25	60,366	-0.05(-0.38%)
Oct 17, 2024	13.08	13.41	12.86	13.30	97,974	+0.22(+1.68%)
Oct 16, 2024	12.87	13.20	12.87	13.08	39,398	+0.34(+2.67%)
Oct 15, 2024	12.55	13.04	12.52	12.74	92,721	+0.21(+1.68%)
Oct 14, 2024	12.45	12.63	12.31	12.53	25,694	+0.07(+0.56%)
Oct 11, 2024	12.31	12.55	12.31	12.46	43,328	+0.42(+3.49%)
Oct 10, 2024	11.93	12.11	11.88	12.04	16,822	-0.02(-0.17%)
Oct 09, 2024	12.11	12.18	12.00	12.06	14,773	+0.11(+0.92%)
Oct 08, 2024	12.08	12.08	11.95	11.95	26,308	-0.05(-0.42%)
Oct 07, 2024	12.02	12.02	11.88	12.00	24,180	-0.11(-0.91%)
Oct 04, 2024	12.03	12.16	11.99	12.11	21,753	+0.33(+2.80%)
Oct 03, 2024	11.76	11.93	11.70	11.78	20,662	-0.08(-0.67%)
Oct 02, 2024	11.78	12.04	11.78	11.86	23,407	+0.03(+0.25%)
Oct 01, 2024	12.12	12.12	11.81	11.83	33,032	-0.51(-4.13%)
Sep 30, 2024	12.14	12.49	12.14	12.34	23,386	+0.14(+1.15%)
Sep 27, 2024	12.29	12.31	12.06	12.20	12,323	+0.07(+0.58%)
Sep 26, 2024	12.22	12.29	12.06	12.13	24,451	+0.11(+0.92%)
Sep 25, 2024	12.18	12.28	11.84	12.02	31,725	-0.15(-1.23%)
Sep 24, 2024	12.41	12.41	12.15	12.17	26,061	-0.23(-1.85%)
Sep 23, 2024	12.61	12.61	12.34	12.40	16,230	-0.20(-1.59%)
Sep 20, 2024	12.80	12.80	12.56	12.60	111,317	-0.30(-2.33%)
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%)

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.