Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCB Bancorp, Inc. (NJ) - Common Stock (NQ:BCBP)

8.330 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2025 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 28, 2025 8.550 8.655 8.380 8.390 82,559 -0.07(-0.83%)
Apr 25, 2025 8.660 8.824 8.410 8.460 158,413 -0.33(-3.75%)
Apr 24, 2025 8.750 8.883 8.420 8.790 92,882 +0.07(+0.80%)
Apr 23, 2025 8.950 9.160 8.660 8.720 97,406 -0.13(-1.47%)
Apr 22, 2025 9.160 9.210 8.810 8.850 80,171 -0.55(-5.85%)
Apr 21, 2025 9.430 9.460 9.240 9.400 62,476 -0.06(-0.63%)
Apr 17, 2025 9.430 9.580 9.370 9.460 32,887 +0.05(+0.53%)
Apr 16, 2025 9.390 9.440 9.027 9.410 35,994 +0.02(+0.21%)
Apr 15, 2025 9.000 9.430 8.910 9.390 59,430 +0.32(+3.53%)
Apr 14, 2025 9.180 9.180 8.770 9.070 98,951 -0.07(-0.77%)
Apr 11, 2025 9.060 9.270 8.780 9.140 41,069 +0.06(+0.66%)
Apr 10, 2025 9.530 9.530 8.950 9.080 67,663 -0.64(-6.58%)
Apr 09, 2025 9.160 10.05 9.090 9.720 55,467 +0.49(+5.31%)
Apr 08, 2025 9.620 9.690 9.040 9.230 32,602 -0.19(-2.02%)
Apr 07, 2025 9.200 9.580 8.661 9.420 77,271 +0.06(+0.64%)
Apr 04, 2025 8.990 9.430 8.990 9.360 109,585 +0.10(+1.08%)
Apr 03, 2025 9.730 9.730 9.220 9.260 79,811 -0.65(-6.56%)
Apr 02, 2025 9.820 9.960 9.802 9.910 22,158 +0.06(+0.61%)
Apr 01, 2025 9.770 9.945 9.728 9.850 27,253 -0.01(-0.10%)
Mar 31, 2025 9.890 9.950 9.780 9.860 39,225 -0.09(-0.90%)
Mar 28, 2025 10.16 10.16 9.920 9.950 30,446 -0.22(-2.16%)
Mar 27, 2025 10.16 10.22 10.07 10.17 25,093 +0.02(+0.20%)
Mar 26, 2025 10.13 10.38 10.07 10.15 44,704 +0.07(+0.69%)
Mar 25, 2025 10.13 10.18 10.04 10.08 30,599 -0.02(-0.20%)
Mar 24, 2025 10.16 10.23 10.02 10.10 75,309 -0.03(-0.30%)
Mar 21, 2025 9.910 10.16 9.820 10.13 88,359 +0.11(+1.10%)
Mar 20, 2025 10.05 10.19 9.990 10.02 29,326 -0.14(-1.38%)
Mar 19, 2025 9.860 10.20 9.860 10.16 38,721 +0.32(+3.25%)
Mar 18, 2025 9.820 9.920 9.700 9.840 48,642 +0.02(+0.20%)
Mar 17, 2025 9.840 9.900 9.740 9.820 43,236 -0.09(-0.91%)
Mar 14, 2025 9.820 9.910 9.740 9.910 43,799 +0.23(+2.38%)
Mar 13, 2025 9.850 9.850 9.620 9.680 33,921 -0.10(-1.02%)
Mar 12, 2025 9.795 9.990 9.510 9.780 54,164 +0.26(+2.73%)
Mar 11, 2025 9.720 9.735 9.370 9.520 102,229 -0.10(-1.04%)
Mar 10, 2025 9.790 9.880 9.550 9.620 87,996 -0.26(-2.63%)
Mar 07, 2025 9.920 9.940 9.735 9.880 45,023 +0.00(+0.00%)
Mar 06, 2025 9.790 9.930 9.740 9.880 44,625 +0.08(+0.82%)
Mar 05, 2025 9.960 9.965 9.740 9.800 42,937 -0.09(-0.91%)
Mar 04, 2025 9.950 10.02 9.710 9.890 74,877 -0.10(-1.00%)
Mar 03, 2025 10.08 10.18 9.940 9.990 65,924 -0.14(-1.38%)
Feb 28, 2025 10.21 10.21 10.05 10.13 55,861 +0.00(+0.00%)
Feb 27, 2025 10.10 10.30 10.03 10.13 58,559 +0.01(+0.10%)
Feb 26, 2025 10.09 10.28 9.950 10.12 54,711 +0.02(+0.20%)
Feb 25, 2025 10.01 10.29 10.00 10.10 83,769 +0.19(+1.92%)
Feb 24, 2025 10.04 10.25 9.900 9.910 53,438 -0.05(-0.50%)
Feb 21, 2025 10.02 10.28 9.950 9.960 54,484 -0.16(-1.58%)
Feb 20, 2025 10.29 10.29 10.00 10.12 34,386 -0.12(-1.17%)
Feb 19, 2025 10.40 10.40 10.18 10.24 45,225 -0.21(-2.01%)
Feb 18, 2025 10.30 10.46 10.25 10.45 41,065 +0.11(+1.06%)
Feb 14, 2025 10.39 10.44 10.30 10.34 30,744 +0.03(+0.29%)
Feb 13, 2025 10.33 10.33 10.17 10.31 43,522 +0.07(+0.68%)
Feb 12, 2025 10.47 10.47 10.17 10.24 51,529 -0.29(-2.75%)
Feb 11, 2025 10.42 10.64 10.42 10.53 41,149 +0.01(+0.10%)
Feb 10, 2025 10.64 10.64 10.41 10.52 42,272 -0.13(-1.22%)
Feb 07, 2025 10.83 10.83 10.43 10.65 58,859 -0.25(-2.29%)
Feb 06, 2025 10.91 10.91 10.77 10.90 59,663 +0.23(+2.12%)
Feb 05, 2025 10.70 10.74 10.60 10.67 36,812 +0.08(+0.74%)
Feb 04, 2025 10.42 10.64 10.39 10.59 29,412 +0.09(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.