Home

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

8.2300
-0.0200 (-0.24%)
NASDAQ · Last Trade: Dec 4th, 11:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/20258.048.258.048.2580,9688.25
12/02/20258.118.118.018.0144,8198.01
12/01/20258.028.117.988.0672,5478.06
11/28/20258.078.077.927.9950,1797.99
11/26/20258.018.067.858.00115,4258.00
11/25/20257.888.127.888.0682,4878.06
11/24/20257.837.897.717.8270,1237.82
11/21/20257.547.927.547.77117,0767.77
11/20/20257.537.707.537.5383,8717.53
11/19/20257.567.627.517.5361,0697.53
11/18/20257.457.647.417.5579,2007.55
11/17/20257.707.717.437.45112,8577.45
11/14/20257.667.727.617.6985,3817.69
11/13/20257.667.757.627.6883,4767.68
11/12/20257.767.897.667.6779,5607.67
11/11/20257.737.807.707.7988,7607.79
11/10/20257.807.807.617.7370,3897.73
11/07/20257.667.787.657.76109,9137.60
11/06/20257.817.907.667.6765,3347.51
11/05/20257.777.897.767.7955,3177.63
11/04/20257.797.877.757.77104,7437.61
11/03/20257.957.957.797.8271,4337.66
10/31/20257.957.977.827.9490,3497.78
10/30/20258.038.107.917.99100,0877.83
10/29/20258.158.157.777.9292,1007.76
10/28/20258.468.468.158.1666,9137.99
10/27/20258.238.688.178.38119,3878.21
10/24/20257.978.217.938.2164,8878.04
10/23/20257.988.047.877.8872,9497.72
10/22/20258.108.187.967.9890,4167.82
10/21/20258.028.097.958.0770,1467.90
10/20/20257.958.077.878.0654,6077.89
10/17/20257.868.067.857.9268,2207.76
10/16/20258.098.187.717.8389,8447.67
10/15/20258.178.208.038.1074,5767.93
10/14/20257.908.137.868.1273,5577.95
10/13/20258.028.177.928.0071,2787.84
10/10/20258.208.287.927.9462,9067.78
10/09/20258.308.308.198.2052,3108.03
10/08/20258.448.448.288.3439,8918.17
10/07/20258.478.578.428.4441,4048.27
10/06/20258.588.728.428.4796,6448.30
10/03/20258.548.678.538.5438,6008.36
10/02/20258.708.708.498.4937,9568.31
10/01/20258.598.738.478.6580,3828.47
9/30/20258.568.698.478.6890,9598.50
9/29/20258.888.888.568.5764,7278.39
9/26/20258.788.898.708.8777,1508.69
9/25/20258.768.878.738.7650,0578.58
9/24/20258.768.878.678.8037,6838.62
9/23/20258.909.008.708.7373,7498.55
9/22/20258.658.888.618.8892,0248.70
9/19/20258.908.908.678.67136,8898.49
9/18/20258.698.888.658.8860,1018.70
9/17/20258.668.898.608.6374,4258.45
9/16/20258.558.668.528.6473,1198.46
9/15/20258.698.708.558.5642,6708.38
9/12/20258.808.808.638.6342,4958.45
9/11/20258.668.898.668.8654,4098.68
9/10/20258.698.788.638.6842,6288.50
9/09/20258.738.758.698.6946,6928.51
9/08/20258.758.998.668.7842,5748.60
9/05/20258.838.958.748.7456,2068.56
9/04/20258.778.828.738.7941,6178.61