Bcb Bancorp Inc (NQ: BCBP )

14.40 USD -0.06 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 14.43 14.61 14.39 14.40 54,765 -0.06(-0.41%)
Sep 16, 2021 14.56 14.62 14.38 14.46 29,153 -0.03(-0.21%)
Sep 15, 2021 14.45 14.62 14.38 14.49 32,428 +0.03(+0.21%)
Sep 14, 2021 14.69 14.69 14.33 14.46 26,775 -0.12(-0.82%)
Sep 13, 2021 14.62 14.64 14.50 14.58 18,795 +0.06(+0.41%)
Sep 10, 2021 14.71 14.71 14.46 14.52 14,738 -0.13(-0.89%)
Sep 09, 2021 14.59 14.78 14.51 14.65 47,125 +0.05(+0.34%)
Sep 08, 2021 14.75 14.80 14.53 14.60 24,385 -0.21(-1.42%)
Sep 07, 2021 15.04 15.04 14.77 14.81 24,050 -0.24(-1.59%)
Sep 03, 2021 15.10 15.10 14.82 15.05 37,157 -0.04(-0.27%)
Sep 02, 2021 15.09 15.09 14.98 15.09 37,788 +0.08(+0.53%)
Sep 01, 2021 14.94 15.10 14.77 15.01 35,185 +0.14(+0.94%)
Aug 31, 2021 14.90 14.97 14.81 14.87 44,904 -0.07(-0.47%)
Aug 30, 2021 15.11 15.11 14.92 14.94 26,547 -0.13(-0.86%)
Aug 27, 2021 14.85 15.14 14.85 15.07 33,264 +0.26(+1.76%)
Aug 26, 2021 15.10 15.10 14.70 14.81 62,106 -0.21(-1.40%)
Aug 25, 2021 15.09 15.20 15.01 15.02 19,895 -0.03(-0.20%)
Aug 24, 2021 15.09 15.11 14.94 15.05 45,479 +0.02(+0.13%)
Aug 23, 2021 14.69 15.19 14.69 15.03 49,244 -0.12(-0.79%)
Aug 20, 2021 14.98 15.32 14.98 15.15 38,882 +0.13(+0.87%)
Aug 19, 2021 14.96 15.09 14.85 15.02 36,945 +0.03(+0.20%)
Aug 18, 2021 14.54 15.29 14.54 14.99 51,049 +0.07(+0.47%)
Aug 17, 2021 15.12 15.14 14.83 14.92 60,408 -0.21(-1.39%)
Aug 16, 2021 15.23 15.33 15.00 15.13 36,179 -0.14(-0.92%)
Aug 13, 2021 15.31 15.48 15.22 15.27 21,404 -0.21(-1.36%)
Aug 12, 2021 15.47 15.48 15.27 15.48 39,325 +0.07(+0.45%)
Aug 11, 2021 15.31 15.43 15.14 15.41 26,911 +0.07(+0.46%)
Aug 10, 2021 15.01 15.48 15.01 15.34 48,707 +0.19(+1.25%)
Aug 09, 2021 15.25 15.33 15.07 15.15 64,220 -0.20(-1.30%)
Aug 06, 2021 15.35 15.54 15.27 15.35 75,848 +0.02(+0.13%)
Aug 05, 2021 15.21 15.40 15.11 15.33 85,552 +0.20(+1.32%)
Aug 04, 2021 14.97 15.24 14.88 15.13 128,744 +0.03(+0.20%)
Aug 03, 2021 15.21 15.21 14.92 15.10 75,242 -0.12(-0.79%)
Aug 02, 2021 15.06 15.49 14.99 15.22 139,994 +0.18(+1.20%)
Jul 30, 2021 14.78 15.13 14.75 15.04 87,907 +0.17(+1.14%)
Jul 29, 2021 14.93 14.93 14.67 14.87 53,056 +0.21(+1.43%)
Jul 28, 2021 14.50 14.98 14.15 14.66 76,451 +0.23(+1.59%)
Jul 27, 2021 14.37 14.75 14.37 14.43 72,507 -0.24(-1.64%)
Jul 26, 2021 14.65 14.93 14.53 14.67 60,050 +0.12(+0.82%)
Jul 23, 2021 14.84 14.96 14.48 14.55 56,781 -0.17(-1.15%)
Jul 22, 2021 14.18 14.81 14.13 14.72 99,505 +0.53(+3.74%)
Jul 21, 2021 14.10 14.30 14.10 14.19 68,517 +0.26(+1.87%)
Jul 20, 2021 13.49 14.08 13.39 13.93 109,186 +0.63(+4.74%)
Jul 19, 2021 13.22 13.44 13.19 13.30 76,576 -0.08(-0.60%)
Jul 16, 2021 13.70 13.70 13.34 13.38 49,918 -0.33(-2.41%)
Jul 15, 2021 13.54 13.73 13.36 13.71 37,374 +0.10(+0.73%)
Jul 14, 2021 13.66 13.72 13.49 13.61 28,921 +0.05(+0.37%)
Jul 13, 2021 13.69 13.80 13.56 13.56 65,845 -0.17(-1.24%)
Jul 12, 2021 13.33 13.73 13.33 13.73 62,946 +0.32(+2.39%)
Jul 09, 2021 13.37 13.52 13.31 13.41 30,432 +0.25(+1.90%)
Jul 08, 2021 13.03 13.26 13.03 13.16 78,061 -0.07(-0.53%)
Jul 07, 2021 13.14 13.32 13.06 13.23 65,174 +0.02(+0.15%)
Jul 06, 2021 13.40 13.40 13.10 13.21 105,838 -0.18(-1.34%)
Jul 02, 2021 13.47 13.52 13.31 13.39 39,911 -0.10(-0.74%)
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.