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

9.7900
-0.2000 (-2.00%)
NASDAQ· Last Trade: Aug 4th, 3:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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