BCB Bancorp Inc (BCBP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 10.6830122592 | 11.42 | 12.685 | 11.1901 | 72095 | 12.05616677 | CS |
| 4 | 2.64 | 26.4 | 10 | 12.685 | 9.8071 | 49773 | 11.07389256 | CS |
| 12 | 3.14 | 33.0526315789 | 9.5 | 12.685 | 9.26 | 46019 | 10.43514593 | CS |
| 26 | -0.34 | -2.61941448382 | 12.98 | 13.9 | 9.185 | 48586 | 10.56947547 | CS |
| 52 | 0.38 | 3.09951060359 | 12.26 | 13.9 | 9.185 | 45384 | 11.12377115 | CS |
| 156 | -1.54 | -10.8603667137 | 14.18 | 20.71 | 9.185 | 56982 | 14.83066763 | CS |
| 260 | -0.11 | -0.862745098039 | 12.75 | 20.71 | 7.73 | 54652 | 13.71496173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 12.22 | 0.21 | 1.75 | 12 | 12.4085 | 11.97 | 46616 |
| 1721342100 | 12.01 | -0.23 | -1.88 | 12.05 | 12.29 | 11.86 | 82652 |
| 1721255700 | 12.24 | 0.06 | 0.49 | 12.05 | 12.35 | 12.05 | 59075 |
| 1721169300 | 12.18 | 0.78 | 6.84 | 11.55 | 12.28 | 11.55 | 114648 |
| 1721082900 | 11.4 | 0.09 | 0.80 | 11.42 | 11.67 | 11.1901 | 46729 |
| 1720823700 | 11.31 | 0.2 | 1.80 | 11.2 | 11.54 | 11.14 | 35896 |
| 1720737300 | 11.11 | 0.59 | 5.61 | 10.83 | 11.2 | 10.64 | 86955 |
| 1720650900 | 10.52 | 0.29 | 2.83 | 10.26 | 10.52 | 10.23 | 23604 |
| 1720564500 | 10.23 | 0.1 | 0.99 | 10.1 | 10.25 | 10.08 | 20964 |
| 1720478100 | 10.13 | 0.09 | 0.90 | 10.17 | 10.32 | 10.09 | 18067 |
| 1720218900 | 10.04 | -0.42 | -4.02 | 10.41 | 10.42 | 9.95 | 106153 |
| 1720040640 | 10.46 | -0.05 | -0.48 | 10.53 | 10.56 | 10.36 | 17439 |
| 1719959700 | 10.51 | 0.19 | 1.84 | 10.41 | 10.59 | 10.32 | 26817 |
| 1719873300 | 10.32 | -0.31 | -2.92 | 10.6 | 10.68 | 10.29 | 63606 |
| 1719614100 | 10.63 | 0.39 | 3.81 | 10.24 | 10.88 | 10.24 | 188337 |
| 1719527700 | 10.24 | 0.12 | 1.19 | 10.18 | 10.39 | 10.025 | 33769 |
| 1719441300 | 10.12 | 0.21 | 2.12 | 9.82 | 10.21 | 9.8071 | 46617 |
| 1719354900 | 9.91 | -0.09 | -0.90 | 9.99 | 10 | 9.8699999 | 23113 |
| 1719268500 | 10 | 0.08 | 0.81 | 10 | 10.11 | 9.83 | 32426 |
| 1719009300 | 9.92 | -0.05 | -0.50 | 10 | 10.17 | 9.82 | 71121 |
| 1718922900 | 9.97 | 0.1 | 1.01 | 9.82 | 10.08 | 9.7 | 33533 |
| 1718750100 | 9.8699999 | -0.17 | -1.69 | 10.07 | 10.0739 | 9.8699999 | 42232 |
| 1718663700 | 10.04 | 0.44 | 4.58 | 9.6199999 | 10.04 | 9.6 | 35691 |
| 1718404500 | 9.6 | -0.14 | -1.44 | 9.67 | 9.78 | 9.51 | 38389 |
| 1718318100 | 9.74 | -0.2 | -2.01 | 9.96 | 10.09 | 9.7 | 22674 |
| 1718231700 | 9.94 | -0.03 | -0.30 | 10.18 | 10.33 | 9.8699999 | 40729 |
| 1718145300 | 9.97 | 0.16 | 1.63 | 9.77 | 9.98 | 9.67 | 29349 |
| 1718058900 | 9.81 | 0.08 | 0.82 | 9.73 | 9.88 | 9.56 | 44484 |
| 1717799700 | 9.73 | -0.16 | -1.62 | 9.89 | 9.89 | 9.6199999 | 37372 |
| 1717713300 | 9.89 | 0.02 | 0.20 | 9.85 | 10.03 | 9.74 | 33420 |
| 1717626900 | 9.8699999 | 0.16 | 1.65 | 9.72 | 9.93 | 9.6855 | 27181 |
| 1717540500 | 9.71 | -0.16 | -1.62 | 9.86 | 9.86 | 9.6199999 | 47199 |
| 1717454100 | 9.8699999 | -0.13 | -1.30 | 10.16 | 10.16 | 9.841 | 36264 |
| 1717194900 | 10 | -0.03 | -0.30 | 10.16 | 10.16 | 9.91 | 29131 |
| 1717108500 | 10.03 | 0.14 | 1.42 | 9.99 | 10.16 | 9.865 | 48211 |
| 1717022100 | 9.89 | -0.27 | -2.66 | 10.01 | 10.01 | 9.82 | 26400 |
| 1716935700 | 10.16 | -0.08 | -0.78 | 10.26 | 10.32 | 10.03 | 22470 |
| 1716590100 | 10.24 | 0.09 | 0.89 | 10.33 | 10.33 | 10.0601 | 19475 |
| 1716503700 | 10.15 | -0.44 | -4.15 | 10.7 | 10.7 | 10.07 | 38243 |
| 1716417300 | 10.59 | 0.08 | 0.76 | 10.5 | 10.61 | 10.39 | 50127 |
| 1716330900 | 10.51 | 0.11 | 1.06 | 10.4 | 10.67 | 10.2797 | 34944 |
| 1716244500 | 10.4 | -0.42 | -3.88 | 10.78 | 10.81 | 10.4 | 29670 |
| 1715985300 | 10.82 | -0.04 | -0.37 | 10.94 | 11.0699 | 10.78 | 35534 |
| 1715898900 | 10.86 | 0.39 | 3.72 | 10.46 | 11.03 | 10.46 | 74921 |
| 1715812500 | 10.47 | 0.23 | 2.25 | 10.39 | 10.48 | 10.31 | 32736 |
| 1715726100 | 10.24 | 0.15 | 1.49 | 10.13 | 10.29 | 10.13 | 24447 |
| 1715639700 | 10.09 | -0.42 | -4.00 | 10.61 | 10.64 | 10.09 | 71574 |
| 1715380500 | 10.51 | -0.14 | -1.31 | 10.71 | 10.7399 | 10.43 | 24157 |
| 1715294100 | 10.65 | 0.1 | 0.95 | 10.59 | 10.65 | 10.475 | 25924 |
| 1715207700 | 10.55 | 0.16 | 1.54 | 10.3 | 10.58 | 10.275 | 17550 |
| 1715121300 | 10.39 | -0.16 | -1.52 | 10.54 | 10.73 | 10.37 | 70450 |
| 1715034900 | 10.55 | 0.73 | 7.43 | 9.9 | 10.63 | 9.88 | 162148 |
| 1714775700 | 9.82 | 0.13 | 1.34 | 9.8 | 9.89 | 9.6542999 | 44945 |
| 1714689300 | 9.69 | -0.04 | -0.41 | 9.58 | 9.7 | 9.5101 | 77922 |
| 1714602900 | 9.73 | 0.31 | 3.29 | 9.57 | 9.8 | 9.5 | 59312 |
| 1714516500 | 9.42 | -0.13 | -1.36 | 9.52 | 9.52 | 9.26 | 64836 |
| 1714430100 | 9.55 | 0.09 | 0.95 | 9.5 | 9.6 | 9.42 | 52330 |
| 1714170900 | 9.46 | 0.02 | 0.21 | 9.5 | 9.59 | 9.3 | 38349 |
| 1714084500 | 9.44 | -0.31 | -3.18 | 9.6047 | 9.6649999 | 9.3999 | 59068 |
| 1713998100 | 9.75 | 0.14 | 1.46 | 9.55 | 9.75 | 9.38 | 40525 |
| 1713911700 | 9.61 | -0.01 | -0.10 | 9.56 | 9.92 | 9.46 | 57782 |
| 1713825300 | 9.6199999 | -0.35 | -3.51 | 9.99 | 10 | 9.61 | 50117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
