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)

8.870 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 8.780 8.890 8.700 8.870 77,150 +0.11(+1.26%)
Sep 25, 2025 8.760 8.870 8.730 8.760 50,057 -0.04(-0.45%)
Sep 24, 2025 8.760 8.870 8.665 8.800 37,683 +0.07(+0.80%)
Sep 23, 2025 8.900 9.000 8.700 8.730 73,749 -0.15(-1.69%)
Sep 22, 2025 8.650 8.880 8.610 8.880 92,024 +0.21(+2.42%)
Sep 19, 2025 8.900 8.900 8.670 8.670 136,889 -0.21(-2.36%)
Sep 18, 2025 8.690 8.885 8.650 8.880 60,101 +0.25(+2.90%)
Sep 17, 2025 8.660 8.890 8.600 8.630 74,425 -0.01(-0.12%)
Sep 16, 2025 8.550 8.660 8.520 8.640 73,119 +0.08(+0.93%)
Sep 15, 2025 8.690 8.700 8.550 8.560 42,670 -0.07(-0.81%)
Sep 12, 2025 8.800 8.800 8.630 8.630 42,495 -0.23(-2.60%)
Sep 11, 2025 8.660 8.890 8.660 8.860 54,409 +0.18(+2.07%)
Sep 10, 2025 8.690 8.780 8.625 8.680 42,628 -0.01(-0.12%)
Sep 09, 2025 8.730 8.750 8.690 8.690 46,692 -0.09(-1.03%)
Sep 08, 2025 8.750 8.990 8.660 8.780 42,574 +0.04(+0.46%)
Sep 05, 2025 8.830 8.947 8.740 8.740 56,206 -0.05(-0.57%)
Sep 04, 2025 8.770 8.825 8.730 8.790 41,617 +0.06(+0.69%)
Sep 03, 2025 8.680 8.755 8.620 8.730 52,409 -0.02(-0.23%)
Sep 02, 2025 8.800 8.800 8.660 8.750 59,880 -0.15(-1.69%)
Aug 29, 2025 8.900 8.985 8.870 8.900 37,434 +0.01(+0.11%)
Aug 28, 2025 9.070 9.165 8.880 8.890 45,336 -0.19(-2.09%)
Aug 27, 2025 9.080 9.195 9.070 9.080 59,680 -0.06(-0.66%)
Aug 26, 2025 9.060 9.265 9.010 9.140 59,768 +0.14(+1.56%)
Aug 25, 2025 9.060 9.140 9.000 9.000 66,018 -0.10(-1.10%)
Aug 22, 2025 8.620 9.150 8.620 9.100 95,082 +0.55(+6.43%)
Aug 21, 2025 8.690 8.780 8.520 8.550 50,876 -0.14(-1.61%)
Aug 20, 2025 8.660 8.720 8.600 8.690 33,688 +0.05(+0.58%)
Aug 19, 2025 8.580 8.660 8.580 8.640 41,645 +0.07(+0.82%)
Aug 18, 2025 8.360 8.600 8.350 8.570 73,074 +0.20(+2.39%)
Aug 15, 2025 8.760 8.760 8.360 8.370 57,822 -0.34(-3.90%)
Aug 14, 2025 8.640 8.755 8.580 8.710 41,434 -0.01(-0.11%)
Aug 13, 2025 8.690 8.755 8.566 8.720 87,955 +0.07(+0.81%)
Aug 12, 2025 8.420 8.674 8.420 8.650 82,051 +0.30(+3.59%)
Aug 11, 2025 8.400 8.415 8.300 8.350 53,521 -0.02(-0.24%)
Aug 08, 2025 8.233 8.409 8.164 8.370 65,343 +0.21(+2.52%)
Aug 07, 2025 8.292 8.292 8.090 8.164 64,191 +0.01(+0.12%)
Aug 06, 2025 8.223 8.223 8.081 8.154 46,538 -0.04(-0.48%)
Aug 05, 2025 8.085 8.203 7.919 8.193 65,657 +0.11(+1.33%)
Aug 04, 2025 8.076 8.105 7.889 8.085 72,250 +0.14(+1.73%)
Aug 01, 2025 8.164 8.223 7.860 7.948 92,162 -0.26(-3.11%)
Jul 31, 2025 8.223 8.262 8.125 8.203 60,593 -0.09(-1.07%)
Jul 30, 2025 8.350 8.350 8.174 8.291 96,948 +0.03(+0.36%)
Jul 29, 2025 8.596 8.596 8.154 8.262 103,885 -0.36(-4.21%)
Jul 28, 2025 8.458 8.625 8.327 8.625 65,754 +0.21(+2.45%)
Jul 25, 2025 8.321 8.448 8.282 8.419 95,637 +0.10(+1.18%)
Jul 24, 2025 8.684 8.684 8.321 8.321 61,824 -0.41(-4.72%)
Jul 23, 2025 8.841 8.841 8.645 8.733 35,152 -0.04(-0.45%)
Jul 22, 2025 8.733 8.861 8.694 8.772 63,523 +0.07(+0.79%)
Jul 21, 2025 8.596 8.767 8.596 8.704 52,549 +0.12(+1.37%)
Jul 18, 2025 8.645 8.655 8.449 8.586 57,887 +0.01(+0.11%)
Jul 17, 2025 8.517 8.694 8.453 8.576 120,266 +0.05(+0.58%)
Jul 16, 2025 8.390 8.537 8.340 8.527 104,506 +0.13(+1.52%)
Jul 15, 2025 8.772 8.842 8.399 8.399 115,404 -0.42(-4.78%)
Jul 14, 2025 8.704 8.829 8.635 8.821 47,403 +0.13(+1.47%)
Jul 11, 2025 8.861 8.861 8.684 8.694 57,260 -0.24(-2.64%)
Jul 10, 2025 8.929 9.047 8.880 8.929 53,504 -0.04(-0.44%)
Jul 09, 2025 9.057 9.180 8.900 8.969 78,469 -0.09(-0.98%)
Jul 08, 2025 8.969 9.204 8.949 9.057 108,898 +0.06(+0.65%)
Jul 07, 2025 8.988 9.116 8.861 8.998 109,044 -0.06(-0.65%)
Jul 03, 2025 8.929 9.067 8.826 9.057 78,168 +0.12(+1.32%)
Jul 02, 2025 8.664 8.939 8.625 8.939 94,795 +0.27(+3.17%)
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 following
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.