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

8.7200
+0.0300 (0.35%)
NASDAQ · Last Trade: Sep 20th, 4:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20268.448.938.408.72912,3698.72
9/17/20268.178.698.168.692,617,0528.69
9/16/20268.468.538.118.25230,0918.25
9/15/20268.538.578.408.44117,2258.44
9/14/20268.588.618.508.56100,5628.56
9/11/20268.788.848.538.5886,9048.58
9/10/20268.618.708.528.6966,4858.69
9/09/20268.708.748.558.61181,7208.61
9/08/20268.668.758.548.70154,9038.70
9/04/20268.678.718.588.6774,7188.67
9/03/20268.768.798.538.65133,5528.65
9/02/20268.488.638.438.61176,7048.61
9/01/20268.528.568.408.47206,6268.47
8/31/20268.628.648.528.5597,3228.55
8/28/20268.688.758.558.60138,5488.60
8/27/20268.668.788.618.69112,7228.69
8/26/20268.658.728.618.66158,6438.66
8/25/20268.688.728.628.66101,5018.66
8/24/20268.778.828.658.68115,1398.68
8/21/20268.788.838.598.76125,3118.76
8/20/20268.618.778.608.69122,8498.69
8/19/20268.978.978.628.67154,1708.67
8/18/20268.908.968.878.9288,9678.92
8/17/20269.009.068.918.9489,3778.94
8/14/20268.979.058.939.00142,7459.00
8/13/20268.899.028.899.00126,3019.00
8/12/20268.758.908.738.87116,0118.87
8/11/20268.588.828.588.75132,8558.75
8/10/20268.908.938.578.57305,3688.57
8/07/20268.859.088.808.91155,8618.91
8/06/20268.719.078.698.80198,4578.80
8/05/20269.119.138.758.76345,2638.76
8/04/20269.749.749.069.16355,3849.16
8/03/20268.959.918.789.79413,1839.79
7/31/202610.2310.359.739.99357,7429.99
7/30/202610.3310.4310.2110.2199,83110.21
7/29/202610.7010.7010.2810.33116,01010.33
7/28/202610.3110.7410.3110.72193,45010.72
7/27/202610.3010.4010.1810.3197,28010.31
7/24/202610.0310.3210.0310.14113,76110.14
7/23/202610.2010.239.9510.0387,43410.03
7/22/202610.2910.3510.1610.29151,81610.29
7/21/202610.3010.4110.0910.27155,92210.27
7/20/202610.3210.4110.2410.2889,47310.28
7/17/202610.5510.5510.2110.29109,02910.29
7/16/202610.3510.7010.3110.62206,52910.62
7/15/202610.3610.5510.3410.34153,16810.34
7/14/202610.3410.5110.3210.36149,59110.36
7/13/202610.3210.4610.2910.34117,49110.34
7/10/202610.1110.3710.0910.35117,44810.35
7/09/20269.7810.099.7610.08171,65910.08
7/08/202610.1710.179.739.77179,8309.77
7/07/202610.4010.4510.1710.17154,33310.17
7/06/202610.2810.3910.2710.31123,59410.31
7/02/202610.7110.7210.2710.28113,26710.28
7/01/202610.7710.9110.6410.67159,95410.67
6/30/202610.6610.7710.6110.72142,67810.72
6/29/202610.5010.7310.3010.72190,76210.72
6/26/202610.2510.5210.2510.45658,68610.45
6/25/202610.6710.6910.2210.27347,88710.27
6/24/202610.6910.7810.5710.71219,73910.71
6/23/202610.3510.7210.2610.66338,31410.66
6/22/20269.7710.609.7710.38658,60210.38