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

8.8600
+0.2500 (2.90%)
NASDAQ · Last Trade: Oct 30th, 9:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20268.648.898.408.86401,5008.86
10/29/20268.708.738.318.61564,4508.61
10/28/20268.488.618.358.57289,7148.57
10/27/20268.608.668.448.53211,3988.53
10/26/20268.598.648.468.57242,5148.57
10/23/20268.528.688.448.63214,2028.63
10/22/20268.218.608.208.59245,5208.59
10/21/20268.258.288.178.21219,0908.21
10/20/20268.168.358.158.28190,5118.28
10/19/20268.138.218.128.17311,8548.17
10/16/20268.338.438.128.12373,4308.12
10/15/20268.208.328.158.31180,5338.31
10/14/20268.098.158.018.14330,1718.14
10/13/20268.258.288.158.16194,8678.16
10/12/20268.238.288.188.23280,0678.23
10/09/20268.328.328.178.23268,9748.23
10/08/20268.308.378.218.31266,7088.31
10/07/20268.308.378.208.31310,6118.31
10/06/20268.508.528.308.31265,5988.31
10/05/20268.508.558.458.46529,8638.46
10/02/20268.738.858.498.50369,9358.50
10/01/20268.598.668.478.63314,2148.63
9/30/20268.558.608.468.59239,9068.59
9/29/20268.568.648.518.55274,3518.55
9/28/20268.728.738.558.55279,0768.55
9/25/20268.768.788.658.75442,1668.75
9/24/20268.708.828.628.75358,9448.75
9/23/20268.698.808.608.69743,3768.69
9/22/20268.708.778.508.671,025,0938.67
9/21/20268.708.858.688.70295,4178.70
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