Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcb Bancorp Inc (NQ: BCBP )

10.55 +0.73 (+7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.998 6.998 6.998 6.998 263 -0.36(-4.84%)
Apr 29, 2008 7.355 7.355 7.355 7.355 210 -0.03(-0.34%)
Apr 28, 2008 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 25, 2008 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 24, 2008 7.380 7.380 7.380 7.380 982 +0.25(+3.57%)
Apr 23, 2008 7.126 7.126 7.126 7.126 4,322 +0.00(+0.00%)
Apr 22, 2008 7.126 7.126 7.126 7.126 970 -0.20(-2.71%)
Apr 21, 2008 7.324 7.324 7.324 7.324 392 -0.18(-2.44%)
Apr 18, 2008 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Apr 17, 2008 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Apr 16, 2008 7.431 7.635 7.431 7.507 11,171 +0.05(+0.68%)
Apr 15, 2008 7.451 7.456 7.426 7.456 2,554 +0.18(+2.45%)
Apr 14, 2008 7.278 7.278 7.278 7.278 314 -0.18(-2.39%)
Apr 11, 2008 7.456 7.456 7.456 7.456 0 +0.00(+0.00%)
Apr 10, 2008 7.482 7.482 7.456 7.456 1,571 +0.00(+0.00%)
Apr 09, 2008 7.456 7.456 7.380 7.456 13,352 +0.05(+0.69%)
Apr 08, 2008 7.456 7.456 7.406 7.406 1,208 -0.05(-0.68%)
Apr 07, 2008 7.456 7.456 7.456 7.456 1,178 +0.00(+0.00%)
Apr 04, 2008 7.467 7.467 7.456 7.456 884 -0.01(-0.19%)
Apr 03, 2008 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Apr 02, 2008 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Apr 01, 2008 7.456 7.471 7.456 7.471 7,807 -0.04(-0.49%)
Mar 31, 2008 7.507 7.507 7.456 7.507 5,436 +0.00(+0.00%)
Mar 28, 2008 7.507 7.507 7.507 7.507 589 -0.13(-1.67%)
Mar 27, 2008 7.635 7.635 7.635 7.635 862 -0.01(-0.13%)
Mar 26, 2008 7.645 7.645 7.645 7.645 3,143 +0.00(+0.00%)
Mar 25, 2008 7.640 7.645 7.640 7.645 1,950 +0.01(+0.13%)
Mar 24, 2008 7.594 7.635 7.594 7.635 1,074 -0.09(-1.12%)
Mar 21, 2008 7.787 7.787 7.558 7.721 22,189 +0.00(+0.00%)
Mar 20, 2008 7.787 7.787 7.558 7.721 22,189 -0.03(-0.33%)
Mar 19, 2008 7.456 7.747 7.406 7.747 12,493 +0.29(+3.89%)
Mar 18, 2008 7.533 7.584 6.718 7.456 59,417 -0.17(-2.20%)
Mar 17, 2008 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Mar 14, 2008 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Mar 13, 2008 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Mar 12, 2008 7.533 7.624 7.533 7.624 2,554 -0.01(-0.13%)
Mar 11, 2008 7.619 7.635 7.619 7.635 709 -0.03(-0.33%)
Mar 10, 2008 7.757 7.757 7.660 7.660 1,100 +0.10(+1.28%)
Mar 07, 2008 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
Mar 06, 2008 7.635 7.635 7.563 7.563 14,627 -0.22(-2.88%)
Mar 05, 2008 7.619 7.864 7.278 7.787 28,667 +0.27(+3.59%)
Mar 04, 2008 7.518 7.518 7.518 7.518 0 +0.00(+0.00%)
Mar 03, 2008 7.630 7.635 7.518 7.518 1,815 -0.09(-1.20%)
Feb 29, 2008 7.609 7.609 7.609 7.609 0 +0.00(+0.00%)
Feb 28, 2008 7.609 7.609 7.609 7.609 0 +0.00(+0.00%)
Feb 27, 2008 7.635 7.843 7.507 7.609 20,287 -0.03(-0.33%)
Feb 26, 2008 7.543 7.635 7.543 7.635 2,947 +0.12(+1.63%)
Feb 25, 2008 7.512 7.512 7.512 7.512 0 +0.00(+0.00%)
Feb 22, 2008 7.635 7.864 7.416 7.512 5,505 -0.21(-2.70%)
Feb 21, 2008 7.787 7.889 7.635 7.721 27,121 -0.23(-2.88%)
Feb 20, 2008 7.762 7.950 7.711 7.950 8,055 +0.18(+2.36%)
Feb 19, 2008 7.762 7.767 7.762 7.767 2,554 +0.03(+0.39%)
Feb 18, 2008 7.696 7.823 7.696 7.736 6,520 +0.00(+0.00%)
Feb 15, 2008 7.696 7.823 7.696 7.736 6,520 -0.03(-0.33%)
Feb 14, 2008 7.930 7.965 7.563 7.762 39,290 -0.03(-0.33%)
Feb 13, 2008 7.787 7.787 7.787 7.787 0 +0.00(+0.00%)
Feb 12, 2008 7.940 7.940 7.787 7.787 868 -0.15(-1.92%)
Feb 11, 2008 7.940 7.940 7.940 7.940 508 +0.00(+0.00%)
Feb 08, 2008 7.736 7.940 7.716 7.940 2,554 -0.04(-0.45%)
Feb 07, 2008 7.976 7.976 7.976 7.976 0 +0.00(+0.00%)
Feb 06, 2008 7.635 7.976 7.635 7.976 471 +0.21(+2.75%)
Feb 05, 2008 7.762 7.762 7.762 7.762 0 +0.00(+0.00%)
Feb 04, 2008 7.981 7.981 7.762 7.762 589 -0.13(-1.61%)
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.