Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

11.06
-0.07 (-0.63%)
NASDAQ· Last Trade: Jun 21st, 3:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BCB Bancorp, Inc. (NJ) - Common Stock (BCBP)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202611.2511.2611.0311.06118,86011.06
6/17/202611.1211.3211.0811.13130,97011.13
6/16/202611.1611.2511.0111.13114,12811.13
6/15/202611.2311.4011.0311.0887,74211.08
6/12/202610.9811.4110.9511.20129,03311.20
6/11/202611.1911.2210.9110.95240,63810.95
6/10/202611.1911.2711.1411.15138,99311.15
6/09/202611.2611.5011.1211.14133,19411.14
6/08/202611.1611.4011.1611.21178,08511.21
6/05/202611.5111.5711.2011.24207,33611.24
6/04/202611.1111.4611.1011.33164,75511.33
6/03/202611.4711.5411.1011.11165,78711.11
6/02/202611.4911.7111.3511.47139,73411.47
6/01/202611.1311.4810.9911.44311,09611.44
5/29/202610.2310.4510.2310.4468,40710.44
5/28/202610.2110.4210.2110.2874,97810.28
5/27/202610.2010.3110.1910.28128,01510.28
5/26/20269.9610.289.9610.26162,33510.26
5/22/20269.829.969.779.91101,2109.91
5/21/20269.739.959.519.81207,7149.81
5/20/20269.619.829.609.8072,1409.80
5/19/20269.669.749.559.60121,0409.60
5/18/20269.519.779.519.6759,7019.67
5/15/20269.739.829.529.5291,2769.52
5/14/20269.629.889.629.8173,5549.81
5/13/20269.549.689.549.6268,9919.62
5/12/20269.779.809.549.6386,1479.63
5/11/202610.0610.159.819.8171,5189.81
5/08/202610.1010.1510.0210.1183,55410.11
5/07/20269.9210.189.8910.1069,27910.10
5/06/202610.0610.169.9610.0074,90210.00
5/05/202610.3210.3310.1410.1481,97210.06
5/04/202610.2410.5010.2310.26134,01110.18
5/01/202610.1510.3210.0910.2356,98110.15
4/30/202610.2610.3810.1210.1568,62610.07
4/29/202610.3810.4610.2310.31106,43210.23
4/28/202610.1910.4610.1910.4378,51310.35
4/27/202610.0310.2110.0310.18101,78510.10
4/24/20269.9910.149.9310.00131,4499.92
4/23/20269.9810.259.9510.03164,5369.95
4/22/20269.7610.259.709.86223,2099.78
4/21/20269.439.959.409.80190,9759.72
4/20/20269.369.399.289.3536,2279.28
4/17/20269.299.519.159.3783,6469.30
4/16/20269.319.399.169.1961,3979.12
4/15/20269.519.549.339.3330,9749.26
4/14/20269.509.609.499.5259,3969.44
4/13/20269.549.599.419.5656,8509.48
4/10/20269.699.829.479.5685,6899.48
4/09/20269.549.809.539.7469,6599.66
4/08/20269.569.879.509.65139,9489.57
4/07/20269.289.469.229.44126,0359.37
4/06/20269.059.399.049.34162,8059.27
4/02/20269.009.208.859.02128,7018.95
4/01/20268.999.208.939.12119,3699.05
3/31/20268.909.078.768.98129,1108.91
3/30/20268.718.878.608.7794,2548.70
3/27/20268.708.738.568.6461,6468.57
3/26/20268.718.828.698.7765,4768.70
3/25/20268.778.808.658.7759,7058.70
3/24/20268.548.758.528.6583,6638.58
3/23/20268.308.628.308.55116,7818.49