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

8.2500
+0.0700 (0.86%)
NASDAQ · Last Trade: Mar 23rd, 12:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20268.198.258.058.25165,4858.25
3/19/20268.058.238.058.1864,5118.18
3/18/20268.108.188.018.0876,3338.08
3/17/20268.208.228.078.1044,4738.10
3/16/20268.108.258.078.1463,9078.14
3/13/20268.198.198.018.0573,2608.05
3/12/20267.968.217.938.1489,2538.14
3/11/20267.998.087.928.0862,1658.08
3/10/20268.158.228.008.0651,9048.06
3/09/20268.108.227.938.17100,7228.17
3/06/20268.298.298.058.2390,6938.23
3/05/20268.308.358.208.3383,3148.33
3/04/20268.198.428.168.38165,2928.38
3/03/20268.008.207.908.1285,7748.12
3/02/20267.958.217.798.1087,0868.10
2/27/20268.168.237.958.00187,3268.00
2/26/20268.278.458.168.2652,1118.26
2/25/20268.148.308.118.23109,7898.23
2/24/20268.088.167.968.0677,1018.06
2/23/20268.528.527.998.0692,4178.06
2/20/20268.448.568.418.5376,3548.53
2/19/20268.418.468.338.4566,1458.45
2/18/20268.568.738.358.4377,1278.43
2/17/20268.518.678.488.55107,1938.55
2/13/20268.228.508.218.4890,8758.48
2/12/20268.318.378.198.26110,4268.26
2/11/20268.388.618.258.29108,0438.29
2/10/20268.388.708.368.40165,3928.32
2/09/20268.308.438.258.3566,0978.27
2/06/20268.208.318.168.2888,0578.20
2/05/20268.238.258.068.20103,0878.12
2/04/20268.158.378.158.2296,5958.14
2/03/20268.248.317.938.08100,0958.00
2/02/20267.888.337.878.25217,6908.17
1/30/20267.557.907.317.89196,8777.81
1/29/20267.667.837.617.8285,7997.75
1/28/20267.687.697.617.6478,5107.57
1/27/20267.677.707.637.6773,9647.60
1/26/20267.747.857.657.67123,1027.60
1/23/20267.987.997.837.86100,0907.79
1/22/20267.878.027.867.98109,2027.90
1/21/20267.657.857.657.83109,0437.76
1/20/20267.617.697.547.65136,8387.58
1/16/20267.947.987.557.70226,0337.63
1/15/20267.988.137.988.0750,1557.99
1/14/20267.908.017.868.0037,7057.92
1/13/20267.927.957.877.9041,2677.82
1/12/20267.988.007.887.9280,5657.84
1/09/20268.098.177.988.0078,1987.92
1/08/20267.968.157.928.0673,6347.98
1/07/20268.058.057.897.9256,4067.84
1/06/20268.028.087.958.02111,4977.94
1/05/20267.968.207.968.0797,1947.99
1/02/20268.118.147.947.9882,8917.90
12/31/20258.158.188.058.0771,1347.99
12/30/20258.178.208.098.1696,2988.08
12/29/20258.278.278.168.1770,0958.09
12/26/20258.278.328.268.2783,7438.19
12/24/20258.278.288.228.2732,5858.19
12/23/20258.328.348.278.2760,3158.19