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

7.6448
-0.0252 (-0.33%)
NASDAQ · Last Trade: Jan 27th, 11:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/26/20267.747.857.657.67123,1027.67
1/23/20267.987.997.837.86100,0907.86
1/22/20267.878.027.867.98109,2027.98
1/21/20267.657.857.657.83109,0437.83
1/20/20267.617.697.547.65136,8387.65
1/16/20267.947.987.557.70226,0337.70
1/15/20267.988.137.988.0750,1558.07
1/14/20267.908.017.868.0037,7058.00
1/13/20267.927.957.877.9041,2677.90
1/12/20267.988.007.887.9280,5657.92
1/09/20268.098.177.988.0078,1988.00
1/08/20267.968.157.928.0673,6348.06
1/07/20268.058.057.897.9256,4067.92
1/06/20268.028.087.958.02111,4978.02
1/05/20267.968.207.968.0797,1948.07
1/02/20268.118.147.947.9882,8917.98
12/31/20258.158.188.058.0771,1348.07
12/30/20258.178.208.098.1696,2988.16
12/29/20258.278.278.168.1770,0958.17
12/26/20258.278.328.268.2783,7438.27
12/24/20258.278.288.228.2732,5858.27
12/23/20258.328.348.278.2760,3158.27
12/22/20258.398.488.308.3285,7658.32
12/19/20258.488.578.378.41125,8598.41
12/18/20258.508.558.458.4967,9968.49
12/17/20258.448.498.408.4782,1758.47
12/16/20258.408.468.368.4573,7718.45
12/15/20258.468.488.338.4069,3098.40
12/12/20258.488.508.328.3982,6258.39
12/11/20258.378.478.318.4484,0058.44
12/10/20258.128.418.128.37259,8958.37
12/09/20258.118.208.108.1462,9528.14
12/08/20258.058.138.058.0878,1908.08
12/05/20258.088.128.058.0655,2608.06
12/04/20258.238.258.118.1377,6368.13
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