Stock Quote

Bcb Bancorp Inc (NQ: BCBP )

13.50 USD -0.09 (-0.66%)
Official Closing Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 13.58 13.86 13.43 13.50 60,004 -0.09(-0.66%)
Apr 21, 2021 13.34 13.63 13.34 13.59 35,604 +0.25(+1.87%)
Apr 20, 2021 13.55 13.55 13.15 13.34 66,176 -0.36(-2.63%)
Apr 19, 2021 13.68 13.93 13.35 13.70 85,832 +0.16(+1.18%)
Apr 16, 2021 13.64 13.71 13.39 13.54 33,400 +0.02(+0.15%)
Apr 15, 2021 13.49 13.54 13.20 13.52 54,835 +0.03(+0.22%)
Apr 14, 2021 13.39 13.74 13.39 13.49 42,384 +0.10(+0.75%)
Apr 13, 2021 13.65 13.65 13.26 13.39 45,959 -0.29(-2.12%)
Apr 12, 2021 14.22 14.22 13.56 13.68 45,846 -0.04(-0.29%)
Apr 09, 2021 13.66 13.80 13.61 13.72 37,100 +0.04(+0.29%)
Apr 08, 2021 13.50 13.70 13.33 13.68 31,478 +0.12(+0.88%)
Apr 07, 2021 14.05 14.17 13.51 13.56 55,883 -0.39(-2.80%)
Apr 06, 2021 13.67 14.01 13.65 13.95 62,625 +0.25(+1.82%)
Apr 05, 2021 14.16 14.16 13.57 13.70 92,111 -0.22(-1.58%)
Apr 01, 2021 13.78 14.10 13.72 13.92 45,600 +0.12(+0.87%)
Mar 31, 2021 14.20 14.42 13.73 13.80 127,589 -0.45(-3.16%)
Mar 30, 2021 13.81 14.39 13.66 14.25 68,463 +0.60(+4.40%)
Mar 29, 2021 13.53 13.80 13.32 13.65 70,444 -0.22(-1.59%)
Mar 26, 2021 13.91 14.24 13.46 13.87 77,600 +0.11(+0.80%)
Mar 25, 2021 13.56 13.85 13.29 13.76 68,461 +0.26(+1.93%)
Mar 24, 2021 14.43 14.75 13.40 13.50 141,427 -0.70(-4.93%)
Mar 23, 2021 15.61 15.61 14.19 14.20 63,198 -1.13(-7.37%)
Mar 22, 2021 14.63 15.43 14.63 15.33 172,949 +0.89(+6.16%)
Mar 19, 2021 14.47 14.84 14.20 14.44 182,000 +0.03(+0.21%)
Mar 18, 2021 14.38 14.71 14.29 14.41 50,627 +0.11(+0.77%)
Mar 17, 2021 14.57 14.57 14.04 14.30 38,699 +0.02(+0.14%)
Mar 16, 2021 14.37 14.37 14.10 14.28 55,963 +0.03(+0.21%)
Mar 15, 2021 15.41 15.60 14.10 14.25 176,426 -1.52(-9.64%)
Mar 12, 2021 15.85 15.99 15.39 15.77 59,500 +0.07(+0.45%)
Mar 11, 2021 15.51 15.70 15.35 15.70 75,770 +0.12(+0.77%)
Mar 10, 2021 15.03 15.68 14.90 15.58 45,089 +0.41(+2.70%)
Mar 09, 2021 15.76 15.78 14.85 15.17 111,077 -0.69(-4.35%)
Mar 08, 2021 15.24 16.15 15.20 15.86 185,215 +0.98(+6.59%)
Mar 05, 2021 14.97 14.97 14.40 14.88 76,400 +0.80(+5.68%)
Mar 04, 2021 14.30 14.80 13.93 14.08 85,872 -0.24(-1.68%)
Mar 03, 2021 14.22 14.50 14.08 14.32 101,804 +0.47(+3.39%)
Mar 02, 2021 14.13 14.13 13.68 13.85 62,341 -0.28(-1.98%)
Mar 01, 2021 13.72 14.29 13.72 14.13 83,557 +0.90(+6.80%)
Feb 26, 2021 13.38 13.72 13.22 13.23 39,000 -0.22(-1.64%)
Feb 25, 2021 14.18 14.24 13.45 13.45 59,340 -0.67(-4.75%)
Feb 24, 2021 13.20 14.15 13.20 14.12 74,232 +0.95(+7.21%)
Feb 23, 2021 13.32 13.59 13.02 13.17 49,811 +0.06(+0.46%)
Feb 22, 2021 13.20 13.23 13.03 13.11 40,997 +0.06(+0.46%)
Feb 19, 2021 12.83 13.14 12.80 13.05 26,400 +0.24(+1.87%)
Feb 18, 2021 13.13 13.15 12.81 12.81 36,227 -0.32(-2.44%)
Feb 17, 2021 13.49 13.49 13.10 13.13 30,876 -0.02(-0.15%)
Feb 16, 2021 12.87 13.19 12.87 13.15 54,883 +0.29(+2.26%)
Feb 12, 2021 12.72 13.00 12.69 12.86 64,900 +0.11(+0.86%)
Feb 11, 2021 13.00 13.00 12.61 12.75 32,040 -0.14(-1.09%)
Feb 10, 2021 13.09 13.09 12.85 12.89 37,784 -0.10(-0.77%)
Feb 09, 2021 12.86 13.04 12.76 12.99 34,635 -0.01(-0.08%)
Feb 08, 2021 12.74 13.13 12.58 13.00 57,288 +0.45(+3.59%)
Feb 05, 2021 12.50 12.60 12.30 12.55 56,800 +0.07(+0.56%)
Feb 04, 2021 11.94 12.48 11.94 12.48 42,942 +0.56(+4.70%)
Feb 03, 2021 11.76 12.07 11.69 11.92 68,404 +0.15(+1.27%)
Feb 02, 2021 11.64 11.91 11.35 11.77 41,950 -0.08(-0.68%)
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.