BCB Bancorp Historical Data - BCBP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
BCB Bancorp Inc BCBP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 0.51% 13.85 13.88 13.61 13.84 13.78 16:30:00
more quote information »

BCBP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.8013.8813.5613.7317,9830.050.36%
1 Month14.3514.5013.4613.9531,392-0.50-3.48%
3 Months12.8914.5012.3113.5627,6410.967.45%
6 Months12.9514.5011.5813.1030,0090.906.95%
1 Year10.9714.9610.9112.9426,5872.8826.25%
3 Years13.5517.0510.1213.8629,0660.302.21%
5 Years11.5417.059.7013.3121,5952.3120.02%

BCBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 09 2020 13.83 -0.08 -0.58% 13.97 13.97 13.78 33,246
Jan 08 2020 13.91 -0.02 -0.14% 13.97 13.98 13.8001 34,315
Jan 07 2020 13.93 -0.01 -0.07% 13.86 14.02 13.77 66,080
Jan 06 2020 13.94 0.24 1.75% 13.67 13.98 13.67 20,132
Jan 03 2020 13.70 -0.03 -0.22% 13.61 13.77 13.589 23,526
Jan 02 2020 13.73 -0.06 -0.44% 13.88 13.91 13.46 34,347
Dec 31 2019 13.79 -0.10 -0.72% 13.92 13.92 13.69 28,509
Dec 30 2019 13.89 0.02 0.14% 13.92 13.99 13.73 21,944
Dec 27 2019 13.87 -0.04 -0.29% 13.97 13.97 13.85 17,082
Dec 26 2019 13.91 -0.22 -1.56% 14.18 14.18 13.90 17,380
Dec 24 2019 14.13 0.08 0.57% 14.10 14.15 14.05 7,942
Dec 23 2019 14.05 -0.35 -2.43% 14.50 14.50 13.94 39,376
Dec 20 2019 14.40 0.05 0.35% 14.35 14.41 14.24 96,567
Dec 19 2019 14.35 -0.01 -0.07% 14.33 14.37 14.20 19,218
Dec 18 2019 14.36 0.18 1.27% 14.18 14.40 14.11 23,498
See More Historical Prices »


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.