BCB Bancorp Historical Data - BCBP

BCBP Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 12.96 12.96 0.04 +0.31% 12.9 13 51,790
Oct 16 2019 12.91 12.92 0.02 +0.16% 12.84 13 36,826
Oct 15 2019 13 12.9 -0.09 -0.69% 12.39 13.02 148,623
Oct 14 2019 12.98 12.99 0.06 +0.46% 12.94 13 23,363
Oct 11 2019 13 12.93 0.03 +0.23% 12.7 13.03 120,180
Oct 10 2019 12.95 12.9 -0.06 -0.46% 12.72 12.99 45,632
Oct 09 2019 12.75 12.96 0.23 +1.81% 12.75 13 23,849
Oct 08 2019 12.78 12.73 -0.18 -1.39% 12.59 12.82 17,119
Oct 07 2019 12.68 12.91 0.15 +1.18% 12.68 13 32,945
Oct 04 2019 12.64 12.76 0.19 +1.51% 12.53 12.76 16,790
Oct 03 2019 12.55 12.57 -0.06 -0.48% 12.48 12.69 30,855
Oct 02 2019 12.47 12.63 0.06 +0.48% 12.41 12.65 19,198
Oct 01 2019 12.85 12.57 -0.27 -2.1% 12.49 12.92 26,214
Sep 30 2019 13.02 12.84 -0.12 -0.93% 12.82 13.02 29,523
Sep 27 2019 12.95 12.96 0.01 +0.04% 12.91 13.015 39,479
Sep 26 2019 12.93 12.955 -0.04 -0.27% 12.53 13 65,900
Sep 25 2019 12.99 12.99 -0.01 -0.08% 12.955 13.05 198,215
Sep 24 2019 13 13 0.00 +0.00% 12.88 13.13 35,815
Sep 23 2019 13.01 13 -0.03 -0.23% 12.9627 13.08 29,660
Sep 20 2019 12.79 13.03 0.21 +1.64% 12.79 13.16 89,016
Sep 19 2019 12.99 12.82 -0.13 -1% 12.81 13.05 27,250
Sep 18 2019 12.99 12.95 -0.04 -0.31% 12.88 13 25,049
Sep 17 2019 12.91 12.99 -0.01 -0.08% 12.85 13.07 21,747
Sep 16 2019 13.04 13 0.02 +0.15% 13 13.04 9,714
Sep 13 2019 13 12.98 -0.05 -0.38% 12.98 13.09 47,187
Sep 12 2019 12.92 13.03 0.07 +0.54% 12.83 13.03 32,023
Sep 11 2019 12.94 12.96 0.10 +0.78% 12.5989 13.09 33,315
Sep 10 2019 12.84 12.86 0.05 +0.39% 12.49 12.95 22,012
Sep 09 2019 12.48 12.81 0.31 +2.48% 12.48 12.81 16,857
Sep 06 2019 12.61 12.5 -0.03 -0.24% 12.5 12.62 7,246
Sep 05 2019 12.49 12.53 0.20 +1.62% 12.46 12.63 19,932
Sep 04 2019 12.43 12.33 0.06 +0.49% 12.25 12.43 10,084
Sep 03 2019 12.24 12.27 -0.09 -0.73% 12.151 12.35 8,888
Sep 02 2019 12.5 12.36 0.00 +0.00% 12.31 12.5 0
Aug 30 2019 12.5 12.36 -0.11 -0.88% 12.31 12.5 7,562
Aug 29 2019 12.21 12.47 0.35 +2.89% 12.2084 12.5 27,082
Aug 28 2019 11.89 12.12 0.22 +1.85% 11.89 12.15 9,879
Aug 27 2019 12.13 11.9 -0.13 -1.08% 11.88 12.19 14,031
Aug 26 2019 11.95 12.03 0.22 +1.86% 11.9 12.075 17,350
Aug 23 2019 12.19 11.81 -0.34 -2.8% 11.71 12.22 27,314
Aug 22 2019 12.15 12.15 0.03 +0.25% 12.14 12.24 31,644
Aug 21 2019 12.1 12.12 0.14 +1.17% 12.02 12.14 16,427
Aug 20 2019 12.05 11.98 -0.15 -1.24% 11.93 12.05 25,410
Aug 19 2019 12.05 12.13 0.05 +0.41% 12.05 12.2 12,601
Aug 16 2019 11.85 12.08 0.31 +2.63% 11.79 12.1 11,225
Aug 15 2019 11.61 11.77 0.12 +1.03% 11.59 11.9 13,813
Aug 14 2019 12 11.65 -0.43 -3.56% 11.58 12 26,241
Aug 13 2019 11.9 12.08 0.09 +0.75% 11.9 12.115 16,722
Aug 12 2019 11.99 11.99 0.01 +0.08% 11.93 12 13,541
Aug 09 2019 12.21 11.98 -0.24 -1.96% 11.96 12.28 24,736
Aug 08 2019 12.31 12.22 -0.08 -0.65% 12.2 12.47 24,756
Aug 07 2019 12.26 12.3 -0.09 -0.73% 12.21 12.44 9,891
Aug 06 2019 12.31 12.39 0.11 +0.90% 12.15 12.42 16,977
Aug 05 2019 12.43 12.28 -0.12 -0.97% 12.1454 12.608 36,593
Aug 02 2019 12.5 12.4 -0.21 -1.67% 12.36 12.55 14,260
Aug 01 2019 12.89 12.61 -0.22 -1.71% 12.61 12.98 19,451
Jul 31 2019 13.03 12.83 -0.14 -1.08% 12.83 13.03 27,062
Jul 30 2019 12.94 12.97 -0.02 -0.15% 12.9142 13.03 38,562
Jul 29 2019 12.88 12.99 0.03 +0.23% 12.88 13 10,326
Jul 26 2019 12.93 12.96 0.11 +0.86% 12.8955 13.0575 17,851
Jul 25 2019 12.91 12.85 -0.14 -1.08% 12.78 12.95 7,672
Jul 24 2019 12.96 12.99 0.02 +0.15% 12.8388 13.06 22,996
Jul 23 2019 12.92 12.97 0.06 +0.46% 12.6885 12.97 7,760
Jul 22 2019 12.75 12.91 0.14 +1.10% 12.75 12.94 5,534


Your Recent History
NASDAQ
BCBP
BCB Bancor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.