Home

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

7.8800
-0.1000 (-1.25%)
NASDAQ · Last Trade: Oct 24th, 12:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20257.988.047.877.8872,9497.88
10/22/20258.108.187.967.9890,4167.98
10/21/20258.028.097.958.0770,1468.07
10/20/20257.958.077.878.0654,6078.06
10/17/20257.868.067.857.9268,2207.92
10/16/20258.098.187.717.8389,8447.83
10/15/20258.178.208.038.1074,5768.10
10/14/20257.908.137.868.1273,5578.12
10/13/20258.028.177.928.0071,2788.00
10/10/20258.208.287.927.9462,9067.94
10/09/20258.308.308.198.2052,3108.20
10/08/20258.448.448.288.3439,8918.34
10/07/20258.478.578.428.4441,4048.44
10/06/20258.588.728.428.4796,6448.47
10/03/20258.548.678.538.5438,6008.54
10/02/20258.708.708.498.4937,9568.49
10/01/20258.598.738.478.6580,3828.65
9/30/20258.568.698.478.6890,9598.68
9/29/20258.888.888.568.5764,7278.57
9/26/20258.788.898.708.8777,1508.87
9/25/20258.768.878.738.7650,0578.76
9/24/20258.768.878.678.8037,6838.80
9/23/20258.909.008.708.7373,7498.73
9/22/20258.658.888.618.8892,0248.88
9/19/20258.908.908.678.67136,8898.67
9/18/20258.698.888.658.8860,1018.88
9/17/20258.668.898.608.6374,4258.63
9/16/20258.558.668.528.6473,1198.64
9/15/20258.698.708.558.5642,6708.56
9/12/20258.808.808.638.6342,4958.63
9/11/20258.668.898.668.8654,4098.86
9/10/20258.698.788.638.6842,6288.68
9/09/20258.738.758.698.6946,6928.69
9/08/20258.758.998.668.7842,5748.78
9/05/20258.838.958.748.7456,2068.74
9/04/20258.778.828.738.7941,6178.79
9/03/20258.688.768.628.7352,4098.73
9/02/20258.808.808.668.7559,8808.75
8/29/20258.908.988.878.9037,4348.90
8/28/20259.079.168.888.8945,3368.89
8/27/20259.089.209.079.0859,6809.08
8/26/20259.069.279.019.1459,7689.14
8/25/20259.069.149.009.0066,0189.00
8/22/20258.629.158.629.1095,0829.10
8/21/20258.698.788.528.5550,8768.55
8/20/20258.668.728.608.6933,6888.69
8/19/20258.588.668.588.6441,6458.64
8/18/20258.368.608.358.5773,0748.57
8/15/20258.768.768.368.3757,8228.37
8/14/20258.648.768.588.7141,4348.71
8/13/20258.698.768.578.7287,9558.72
8/12/20258.428.678.428.6582,0518.65
8/11/20258.408.418.308.3553,5218.35
8/08/20258.398.578.328.5364,1188.37
8/07/20258.458.458.248.3262,9878.16
8/06/20258.388.388.238.3145,6668.15
8/05/20258.248.368.078.3564,4268.19
8/04/20258.238.268.048.2470,8958.09
8/01/20258.328.388.018.1090,4347.95
7/31/20258.388.428.288.3659,4578.20
7/30/20258.518.518.338.4595,1308.29
7/29/20258.768.768.318.42101,9378.26
7/28/20258.628.798.498.7964,5218.63
7/25/20258.488.618.448.5893,8448.42
7/24/20258.858.858.488.4860,6658.32