Bcb Bancorp Inc (NQ: BCBP )

12.38 -0.22 (-1.75%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.36 13.39 13.26 13.29 19,126 -0.05(-0.40%)
Oct 28, 2021 13.19 13.37 13.05 13.34 35,558 +0.25(+1.93%)
Oct 27, 2021 13.36 13.36 13.00 13.09 34,168 -0.25(-1.89%)
Oct 26, 2021 13.26 13.34 65,916 +0.05(+0.36%)
Oct 25, 2021 13.19 13.29 13.02 13.29 32,586 +0.17(+1.29%)
Oct 22, 2021 13.14 13.17 12.96 13.12 35,235 +0.11(+0.87%)
Oct 21, 2021 13.05 13.12 12.96 13.01 15,644 +0.01(+0.07%)
Oct 20, 2021 13.03 13.11 12.95 13.00 21,226 +0.02(+0.13%)
Oct 19, 2021 13.09 13.09 12.86 12.98 30,080 +0.05(+0.40%)
Oct 18, 2021 12.94 13.02 12.85 12.93 25,785 -0.04(-0.34%)
Oct 15, 2021 12.98 13.08 12.90 12.97 16,306 +0.02(+0.13%)
Oct 14, 2021 13.05 13.12 12.95 12.96 16,185 -0.04(-0.33%)
Oct 13, 2021 13.03 13.03 12.85 13.00 19,361 -0.02(-0.13%)
Oct 12, 2021 13.16 13.16 12.96 13.02 10,443 -0.07(-0.53%)
Oct 11, 2021 13.04 13.20 13.03 13.09 13,431 +0.00(+0.00%)
Oct 08, 2021 13.16 13.16 12.94 13.09 16,391 -0.03(-0.27%)
Oct 07, 2021 13.08 13.22 13.03 13.12 9,795 +0.09(+0.67%)
Oct 06, 2021 13.22 13.22 12.93 13.03 41,904 -0.17(-1.32%)
Oct 05, 2021 12.87 13.27 12.78 13.21 38,953 +0.27(+2.08%)
Oct 04, 2021 12.95 13.12 12.90 12.94 19,729 -0.02(-0.13%)
Oct 01, 2021 12.91 13.21 12.78 12.96 30,886 +0.12(+0.95%)
Sep 30, 2021 13.05 13.05 12.82 12.83 23,033 -0.10(-0.81%)
Sep 29, 2021 12.94 13.00 12.80 12.94 19,308 +0.00(+0.00%)
Sep 28, 2021 13.01 13.03 12.70 12.94 13,279 -0.05(-0.40%)
Sep 27, 2021 12.71 13.08 12.71 12.99 39,697 +0.27(+2.12%)
Sep 24, 2021 12.66 12.82 12.62 12.72 22,159 +0.03(+0.27%)
Sep 23, 2021 12.70 12.76 12.59 12.69 24,518 +0.11(+0.90%)
Sep 22, 2021 12.51 12.63 12.45 12.57 25,642 +0.08(+0.63%)
Sep 21, 2021 12.54 12.60 12.42 12.50 30,796 -0.05(-0.42%)
Sep 20, 2021 12.36 12.55 12.35 12.55 36,033 +0.03(+0.21%)
Sep 17, 2021 12.55 12.70 12.51 12.52 62,981 -0.05(-0.42%)
Sep 16, 2021 12.66 12.71 12.50 12.57 33,526 -0.03(-0.21%)
Sep 15, 2021 12.56 12.71 12.50 12.60 37,293 +0.03(+0.21%)
Sep 14, 2021 12.77 12.77 12.46 12.57 30,791 -0.10(-0.82%)
Sep 13, 2021 12.71 12.73 12.61 12.68 21,614 +0.05(+0.41%)
Sep 10, 2021 12.79 12.79 12.57 12.63 16,949 -0.11(-0.89%)
Sep 09, 2021 12.69 12.85 12.62 12.74 54,195 +0.04(+0.34%)
Sep 08, 2021 12.83 12.87 12.63 12.70 28,043 -0.18(-1.42%)
Sep 07, 2021 13.08 13.08 12.84 12.88 27,658 -0.21(-1.59%)
Sep 03, 2021 13.13 13.13 12.89 13.09 42,731 -0.03(-0.27%)
Sep 02, 2021 13.12 13.12 13.03 13.12 43,457 +0.07(+0.53%)
Sep 01, 2021 12.99 13.13 12.84 13.05 40,463 +0.12(+0.94%)
Aug 31, 2021 12.96 13.02 12.88 12.93 51,640 -0.06(-0.47%)
Aug 30, 2021 13.14 13.14 12.97 12.99 30,529 -0.11(-0.86%)
Aug 27, 2021 12.91 13.16 12.91 13.10 38,254 +0.23(+1.75%)
Aug 26, 2021 13.13 13.13 12.78 12.88 71,423 -0.18(-1.40%)
Aug 25, 2021 13.12 13.22 13.05 13.06 22,879 -0.03(-0.20%)
Aug 24, 2021 13.12 13.14 12.99 13.09 52,302 +0.02(+0.13%)
Aug 23, 2021 12.77 13.21 12.77 13.07 56,631 -0.10(-0.79%)
Aug 20, 2021 13.03 13.32 13.03 13.17 44,715 +0.11(+0.87%)
Aug 19, 2021 13.01 13.12 12.91 13.06 42,487 +0.03(+0.20%)
Aug 18, 2021 12.64 13.29 12.64 13.03 58,707 +0.06(+0.47%)
Aug 17, 2021 13.15 13.16 12.90 12.97 69,470 -0.18(-1.39%)
Aug 16, 2021 13.24 13.33 13.04 13.16 41,606 -0.12(-0.92%)
Aug 13, 2021 13.31 13.46 13.23 13.28 24,615 -0.18(-1.36%)
Aug 12, 2021 13.45 13.46 13.28 13.46 45,224 +0.06(+0.45%)
Aug 11, 2021 13.31 13.42 13.16 13.40 30,948 +0.06(+0.46%)
Aug 10, 2021 13.05 13.46 13.05 13.34 56,014 +0.17(+1.25%)
Aug 09, 2021 13.26 13.33 13.10 13.17 73,854 -0.17(-1.30%)
Aug 06, 2021 13.35 13.51 13.28 13.35 87,227 +0.02(+0.13%)
Aug 05, 2021 13.23 13.39 13.14 13.33 98,387 +0.17(+1.32%)
Aug 04, 2021 13.02 13.25 12.94 13.16 148,059 +0.03(+0.20%)
Aug 03, 2021 13.23 13.23 12.97 13.13 86,530 +0.03(+0.27%)
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.