Bcb Bancorp Inc (NQ: BCBP )

12.34 -0.26 (-2.06%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.53 11.61 11.49 11.57 50,748 +0.08(+0.67%)
Jun 29, 2021 11.73 11.74 11.45 11.49 78,752 -0.16(-1.40%)
Jun 28, 2021 11.46 11.70 11.40 11.66 104,822 +0.21(+1.80%)
Jun 25, 2021 11.33 11.58 11.31 11.45 2,331,494 +0.10(+0.91%)
Jun 24, 2021 11.51 11.53 11.19 11.35 196,606 -0.03(-0.30%)
Jun 23, 2021 11.40 11.59 11.36 11.38 168,377 -0.01(-0.08%)
Jun 22, 2021 11.48 11.51 11.25 11.39 155,570 -0.05(-0.45%)
Jun 21, 2021 11.17 11.58 11.17 11.44 131,969 +0.35(+3.18%)
Jun 18, 2021 11.42 11.45 11.09 11.09 212,274 -0.35(-3.08%)
Jun 17, 2021 11.89 11.93 11.37 11.44 135,387 -0.34(-2.92%)
Jun 16, 2021 11.72 11.87 11.62 11.79 81,353 +0.02(+0.15%)
Jun 15, 2021 11.75 11.84 11.66 11.77 69,109 +0.00(+0.00%)
Jun 14, 2021 11.93 11.98 11.66 11.77 92,714 -0.14(-1.16%)
Jun 11, 2021 11.98 12.01 11.81 11.91 67,954 -0.02(-0.14%)
Jun 10, 2021 12.23 12.23 11.89 11.93 73,924 -0.19(-1.56%)
Jun 09, 2021 12.19 12.19 12.00 12.11 73,083 -0.11(-0.91%)
Jun 08, 2021 12.30 12.34 12.09 12.23 73,591 -0.01(-0.07%)
Jun 07, 2021 12.48 12.59 12.20 12.23 99,792 -0.25(-2.00%)
Jun 04, 2021 12.47 12.60 12.30 12.48 59,923 +0.03(+0.21%)
Jun 03, 2021 12.44 12.59 12.33 12.46 42,617 +0.08(+0.63%)
Jun 02, 2021 12.74 12.74 12.26 12.38 49,732 -0.26(-2.04%)
Jun 01, 2021 12.71 12.74 12.56 12.64 39,279 +0.07(+0.55%)
May 28, 2021 12.67 12.67 12.50 12.57 71,417 -0.10(-0.81%)
May 27, 2021 12.34 12.74 12.28 12.67 86,548 +0.52(+4.25%)
May 26, 2021 11.79 12.18 11.75 12.16 62,512 +0.35(+2.99%)
May 25, 2021 12.30 12.47 11.80 11.80 70,900 -0.54(-4.39%)
May 24, 2021 12.58 12.64 12.30 12.35 61,556 -0.14(-1.10%)
May 21, 2021 12.35 12.58 12.35 12.48 88,386 +0.15(+1.19%)
May 20, 2021 12.23 12.36 11.96 12.34 84,982 +0.18(+1.49%)
May 19, 2021 11.92 12.20 11.86 12.16 57,092 +0.12(+1.00%)
May 18, 2021 12.12 12.23 11.98 12.04 73,229 -0.09(-0.71%)
May 17, 2021 11.93 12.23 11.80 12.12 66,578 +0.13(+1.08%)
May 14, 2021 11.98 12.05 11.85 11.99 87,549 +0.04(+0.36%)
May 13, 2021 11.40 11.97 11.40 11.95 83,724 +0.54(+4.75%)
May 12, 2021 11.82 11.88 11.39 11.41 53,205 -0.37(-3.14%)
May 11, 2021 11.79 12.04 11.75 11.78 63,857 -0.08(-0.65%)
May 10, 2021 11.90 12.21 11.85 11.86 99,484 +0.01(+0.07%)
May 07, 2021 11.87 12.00 11.76 11.85 69,338 -0.09(-0.79%)
May 06, 2021 11.69 11.97 11.56 11.94 96,405 +0.23(+1.96%)
May 05, 2021 11.90 11.92 11.69 11.71 61,542 -0.20(-1.65%)
May 04, 2021 12.33 12.33 11.82 11.91 45,463 -0.16(-1.34%)
May 03, 2021 11.76 12.14 11.71 12.07 138,886 +0.34(+2.91%)
Apr 30, 2021 11.58 11.83 11.55 11.73 90,747 +0.04(+0.36%)
Apr 29, 2021 11.86 12.00 11.60 11.69 61,727 -0.12(-1.01%)
Apr 28, 2021 11.92 11.95 11.67 11.81 60,513 -0.09(-0.79%)
Apr 27, 2021 11.67 11.90 11.61 11.90 70,332 +0.25(+2.12%)
Apr 26, 2021 12.02 12.12 11.65 11.65 110,661 -0.15(-1.30%)
Apr 23, 2021 11.53 11.99 11.53 11.81 107,770 +0.31(+2.67%)
Apr 22, 2021 11.57 11.81 11.44 11.50 70,442 -0.08(-0.66%)
Apr 21, 2021 11.36 11.61 11.36 11.58 41,797 +0.21(+1.87%)
Apr 20, 2021 11.54 11.54 11.20 11.36 77,688 -0.31(-2.63%)
Apr 19, 2021 11.65 11.87 11.37 11.67 100,764 +0.14(+1.18%)
Apr 16, 2021 11.62 11.68 11.41 11.53 39,210 +0.02(+0.15%)
Apr 15, 2021 11.49 11.53 11.24 11.52 64,374 +0.03(+0.22%)
Apr 14, 2021 11.41 11.70 11.41 11.49 49,757 +0.09(+0.75%)
Apr 13, 2021 11.63 11.63 11.29 11.41 53,954 -0.25(-2.12%)
Apr 12, 2021 12.12 12.12 11.55 11.65 53,821 -0.03(-0.29%)
Apr 09, 2021 11.64 11.76 11.59 11.69 43,554 +0.03(+0.29%)
Apr 08, 2021 11.50 11.67 11.35 11.65 36,954 +0.10(+0.88%)
Apr 07, 2021 11.97 12.07 11.51 11.55 65,604 -0.33(-2.80%)
Apr 06, 2021 11.64 11.93 11.63 11.88 73,519 +0.21(+1.83%)
Apr 05, 2021 12.06 12.06 11.56 11.67 108,135 -0.19(-1.58%)
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.