Home

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

8.7400
-0.0500 (-0.57%)
NASDAQ · Last Trade: Sep 5th, 5:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/23/20259.019.018.818.9034,4938.73
7/22/20258.909.038.868.9462,3328.77
7/21/20258.768.948.768.8751,5648.70
7/18/20258.818.828.618.7556,8028.59
7/17/20258.688.868.628.74118,0118.58
7/16/20258.558.708.508.69102,5468.53
7/15/20258.949.018.568.56113,2408.40
7/14/20258.879.008.808.9946,5148.82
7/11/20259.039.038.858.8656,1868.69
7/10/20259.109.229.059.1052,5018.93
7/09/20259.239.369.079.1476,9988.97
7/08/20259.149.389.129.23106,8569.06
7/07/20259.169.299.039.17106,9999.00
7/03/20259.109.248.999.2376,7029.06
7/02/20258.839.118.799.1193,0178.94
7/01/20258.448.838.338.83111,6338.66
6/30/20258.418.488.338.42110,6588.26
6/27/20258.358.438.318.43210,3568.27
6/26/20258.328.368.228.3485,8988.18
6/25/20258.268.338.138.2789,8158.11
6/24/20258.078.367.978.26114,8508.11
6/23/20257.848.047.838.04106,1187.89
6/20/20257.857.957.817.8497,6707.69
6/18/20257.747.877.727.8059,3527.65
6/17/20257.757.827.677.7178,3377.57
6/16/20257.857.897.717.7581,8817.60
6/13/20257.787.807.547.70145,7247.56
6/12/20257.877.877.787.8175,1767.66
6/11/20258.178.177.877.8782,4867.72
6/10/20257.888.197.828.19108,2418.04
6/09/20257.988.047.817.89103,1177.74
6/06/20257.898.047.897.9766,9627.82