ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BCB Bancorp, Inc. (NJ) - Common Stock (NQ:BCBP)

8.530 +0.080 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 8.440 8.560 8.410 8.530 76,354 +0.08(+0.95%)
Feb 19, 2026 8.410 8.460 8.330 8.450 66,145 +0.02(+0.24%)
Feb 18, 2026 8.560 8.730 8.350 8.430 77,127 -0.12(-1.40%)
Feb 17, 2026 8.510 8.670 8.485 8.550 107,193 +0.07(+0.83%)
Feb 13, 2026 8.220 8.500 8.215 8.480 90,875 +0.22(+2.66%)
Feb 12, 2026 8.310 8.370 8.190 8.260 110,426 -0.03(-0.36%)
Feb 11, 2026 8.380 8.605 8.250 8.290 108,043 -0.11(-1.31%)
Feb 10, 2026 8.380 8.700 8.360 8.400 165,392 +0.05(+0.60%)
Feb 09, 2026 8.300 8.430 8.250 8.350 66,097 +0.07(+0.85%)
Feb 06, 2026 8.200 8.315 8.161 8.280 88,057 +0.08(+0.98%)
Feb 05, 2026 8.230 8.250 8.057 8.200 103,087 -0.02(-0.24%)
Feb 04, 2026 8.150 8.370 8.150 8.220 96,595 +0.14(+1.73%)
Feb 03, 2026 8.240 8.310 7.930 8.080 100,095 -0.17(-2.06%)
Feb 02, 2026 7.880 8.330 7.870 8.250 217,690 +0.36(+4.56%)
Jan 30, 2026 7.550 7.900 7.310 7.890 196,877 +0.07(+0.90%)
Jan 29, 2026 7.660 7.830 7.610 7.820 85,799 +0.18(+2.36%)
Jan 28, 2026 7.680 7.690 7.610 7.640 78,510 -0.03(-0.39%)
Jan 27, 2026 7.670 7.700 7.630 7.670 73,964 +0.00(+0.00%)
Jan 26, 2026 7.740 7.850 7.650 7.670 123,102 -0.19(-2.42%)
Jan 23, 2026 7.980 7.990 7.830 7.860 100,090 -0.12(-1.50%)
Jan 22, 2026 7.870 8.020 7.860 7.980 109,202 +0.15(+1.92%)
Jan 21, 2026 7.650 7.850 7.650 7.830 109,043 +0.18(+2.35%)
Jan 20, 2026 7.610 7.690 7.540 7.650 136,838 -0.05(-0.65%)
Jan 16, 2026 7.940 7.980 7.550 7.700 226,033 -0.37(-4.58%)
Jan 15, 2026 7.980 8.130 7.980 8.070 50,155 +0.07(+0.88%)
Jan 14, 2026 7.900 8.010 7.860 8.000 37,705 +0.10(+1.27%)
Jan 13, 2026 7.920 7.950 7.870 7.900 41,267 -0.02(-0.25%)
Jan 12, 2026 7.980 8.000 7.875 7.920 80,565 -0.08(-1.00%)
Jan 09, 2026 8.090 8.170 7.980 8.000 78,198 -0.06(-0.74%)
Jan 08, 2026 7.960 8.155 7.920 8.060 73,634 +0.14(+1.77%)
Jan 07, 2026 8.050 8.050 7.895 7.920 56,406 -0.10(-1.25%)
Jan 06, 2026 8.020 8.080 7.950 8.020 111,497 -0.05(-0.62%)
Jan 05, 2026 7.960 8.200 7.960 8.070 97,194 +0.09(+1.13%)
Jan 02, 2026 8.110 8.140 7.940 7.980 82,891 -0.09(-1.12%)
Dec 31, 2025 8.150 8.180 8.050 8.070 71,134 -0.09(-1.10%)
Dec 30, 2025 8.170 8.200 8.090 8.160 96,298 -0.01(-0.12%)
Dec 29, 2025 8.270 8.270 8.160 8.170 70,095 -0.10(-1.21%)
Dec 26, 2025 8.270 8.320 8.260 8.270 83,743 +0.00(+0.00%)
Dec 24, 2025 8.270 8.280 8.220 8.270 32,585 +0.00(+0.00%)
Dec 23, 2025 8.320 8.335 8.270 8.270 60,315 -0.05(-0.60%)
Dec 22, 2025 8.390 8.485 8.300 8.320 85,765 -0.09(-1.07%)
Dec 19, 2025 8.480 8.570 8.370 8.410 125,859 -0.08(-0.94%)
Dec 18, 2025 8.500 8.550 8.450 8.490 67,996 +0.02(+0.24%)
Dec 17, 2025 8.440 8.490 8.400 8.470 82,175 +0.02(+0.24%)
Dec 16, 2025 8.400 8.460 8.360 8.450 73,771 +0.05(+0.60%)
Dec 15, 2025 8.460 8.480 8.330 8.400 69,309 +0.01(+0.12%)
Dec 12, 2025 8.480 8.499 8.320 8.390 82,625 -0.05(-0.59%)
Dec 11, 2025 8.370 8.470 8.310 8.440 84,005 +0.07(+0.84%)
Dec 10, 2025 8.120 8.415 8.120 8.370 259,895 +0.23(+2.83%)
Dec 09, 2025 8.110 8.200 8.100 8.140 62,952 +0.06(+0.74%)
Dec 08, 2025 8.050 8.130 8.050 8.080 78,190 +0.02(+0.25%)
Dec 05, 2025 8.080 8.120 8.050 8.060 55,260 -0.07(-0.86%)
Dec 04, 2025 8.230 8.250 8.110 8.130 77,636 -0.12(-1.45%)
Dec 03, 2025 8.040 8.250 8.040 8.250 80,968 +0.24(+3.00%)
Dec 02, 2025 8.110 8.110 8.010 8.010 44,819 -0.05(-0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.