BCB Bancorp Historical Data - BCBP

BCBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 10.14 0.39 4.0% 9.83 10.44 9.83 52,224
Apr 07 2020 9.75 -0.36 -3.56% 10.20 10.50 9.715 44,325
Apr 06 2020 10.11 0.23 2.33% 10.25 10.34 10.00 57,536
Apr 03 2020 9.88 -0.05 -0.5% 9.89 10.17 9.81 54,788
Apr 02 2020 9.93 0.05 0.51% 9.88 10.28 9.78 58,358
Apr 01 2020 9.88 -0.77 -7.23% 10.45 10.45 9.87 61,054
Mar 31 2020 10.65 0.33 3.2% 10.24 10.65 9.98 97,790
Mar 30 2020 10.32 0.31 3.1% 10.19 10.40 10.00 29,370
Mar 27 2020 10.01 -0.94 -8.58% 10.47 10.68 9.96 56,697
Mar 26 2020 10.95 0.84 8.31% 10.25 11.07 10.25 85,855
Mar 25 2020 10.11 -0.14 -1.37% 10.18 10.52 10.00 58,524
Mar 24 2020 10.25 0.66 6.88% 10.04 10.59 9.96 61,663
Mar 23 2020 9.59 -0.43 -4.29% 9.96 10.21 9.35 72,262
Mar 20 2020 10.02 -0.32 -3.09% 10.43 10.72 9.93 123,379
Mar 19 2020 10.34 0.64 6.6% 9.35 10.57 8.92 101,358
Mar 18 2020 9.70 -0.11 -1.12% 9.70 10.47 9.40 109,964
Mar 17 2020 9.81 1.28 15.01% 8.69 9.93 8.69 81,013
Mar 16 2020 8.53 -1.53 -15.21% 8.51 9.31 8.51 59,057
Mar 13 2020 10.06 0.91 9.95% 9.50 10.10 9.15 77,362
Mar 12 2020 9.15 -1.12 -10.91% 10.10 10.1415 9.12 69,092
Mar 11 2020 10.27 -0.34 -3.2% 10.50 10.64 10.225 63,802
Mar 10 2020 10.61 0.10 0.95% 10.70 10.88 10.42 70,596
Mar 09 2020 10.51 -0.87 -7.64% 11.35 11.39 10.28 60,657
Mar 06 2020 11.38 -0.29 -2.49% 11.46 11.67 11.1365 46,151
Mar 05 2020 11.67 -0.28 -2.34% 11.97 11.97 11.44 38,346
Mar 04 2020 11.95 0.44 3.82% 11.64 11.95 11.35 33,078
Mar 03 2020 11.51 -0.55 -4.56% 12.02 12.02 11.40 54,601
Mar 02 2020 12.06 0.72 6.35% 11.58 12.09 11.54 63,649
Feb 28 2020 11.34 -0.22 -1.9% 11.16 11.57 11.05 64,617
Feb 27 2020 11.56 -0.59 -4.86% 12.11 12.38 11.11 67,411
Feb 26 2020 12.15 -0.25 -2.02% 12.52 12.57 12.14 21,254
Feb 25 2020 12.40 -0.37 -2.9% 12.71 12.76 12.35 22,746
Feb 24 2020 12.77 -0.02 -0.16% 12.49 12.79 12.49 24,686
Feb 21 2020 12.79 -0.09 -0.7% 12.99 12.99 12.76 28,787
Feb 20 2020 12.88 0.00 0.0% 12.92 12.96 12.83 11,142
Feb 19 2020 12.88 -0.08 -0.62% 12.99 13.1399 12.87 14,080
Feb 18 2020 12.96 -0.08 -0.61% 13.02 13.08 12.96 8,489
Feb 17 2020 13.04 0.00 +0.00% 13.20 13.20 13.01 0
Feb 14 2020 13.04 -0.09 -0.69% 13.20 13.20 13.01 20,387
Feb 13 2020 13.13 0.11 0.84% 12.95 13.16 12.95 9,184
Feb 12 2020 13.02 -0.01 -0.08% 13.12 13.23 13.00 13,615
Feb 11 2020 13.03 0.02 0.15% 13.08 13.12 12.98 27,952
Feb 10 2020 13.01 0.01 0.08% 13.00 13.06 12.91 11,657
Feb 07 2020 13.00 -0.21 -1.59% 13.10 13.12 13.00 15,755
Feb 06 2020 13.21 -0.18 -1.34% 13.32 13.32 13.1978 25,243
Feb 05 2020 13.39 0.31 2.37% 13.18 13.45 13.16 41,358
Feb 04 2020 13.08 -0.10 -0.76% 13.30 13.32 13.08 38,964
Feb 03 2020 13.18 0.06 0.46% 13.23 13.31 13.16 26,546
Jan 31 2020 13.12 -0.45 -3.32% 13.46 13.46 13.11 37,900
Jan 30 2020 13.57 -0.12 -0.88% 13.63 13.6508 13.53 19,715
Jan 29 2020 13.69 -0.03 -0.22% 13.71 13.72 13.62 8,597
Jan 28 2020 13.72 -0.01 -0.07% 13.84 13.84 13.66 11,286
Jan 27 2020 13.73 -0.04 -0.29% 13.62 13.79 13.62 18,110
Jan 24 2020 13.77 -0.08 -0.58% 13.86 13.86 13.72 18,995
Jan 23 2020 13.85 0.00 0.0% 13.79 13.98 13.70 26,216
Jan 22 2020 13.85 0.05 0.36% 13.78 13.87 13.66 24,097
Jan 21 2020 13.80 -0.05 -0.36% 13.78 13.86 13.73 14,778
Jan 20 2020 13.85 0.00 +0.00% 13.84 13.88 13.61 0
Jan 17 2020 13.85 0.07 0.51% 13.84 13.88 13.61 49,907
Jan 16 2020 13.78 0.19 1.4% 13.67 13.85 13.65 11,576
Jan 15 2020 13.59 -0.16 -1.16% 13.70 13.81 13.56 15,166
Jan 14 2020 13.75 -0.04 -0.29% 13.77 13.86 13.61 23,648
Jan 13 2020 13.79 0.10 0.73% 13.65 13.87 13.645 19,114
Jan 10 2020 13.69 -0.14 -1.01% 13.80 13.82 13.57 20,412


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.