BCBP

BCB Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BCB Bancorp Inc BCBP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.74 8.16% 9.81 20:00:00
Close Price Low Price High Price Open Price Previous Close
9.81 9.14 9.81 9.15 9.07
more quote information »

BCBP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.509.818.418.8124,4391.3115.41%
1 Month7.879.817.8158.3623,9761.9424.65%
3 Months8.019.817.738.2630,3911.8022.47%
6 Months9.5511.037.739.0146,0200.262.72%
1 Year12.9514.507.7310.2443,652-3.14-24.25%
3 Years14.4516.107.7312.1032,766-4.64-32.11%
5 Years10.5617.057.7312.3828,183-0.75-7.1%

BCBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 9.81 0.74 8.16% 9.15 9.81 9.14 58,013
Oct 22 2020 9.07 0.35 4.01% 8.73 9.11 8.615 47,363
Oct 21 2020 8.72 0.20 2.35% 8.47 8.73 8.46 14,394
Oct 20 2020 8.52 0.01 0.12% 8.54 8.54 8.41 9,695
Oct 19 2020 8.51 -0.25 -2.85% 8.83 8.83 8.44 20,669
Oct 16 2020 8.76 0.42 5.04% 8.50 8.76 8.50 30,072
Oct 15 2020 8.34 0.24 2.96% 8.01 8.35 8.01 14,691
Oct 14 2020 8.10 0.02 0.25% 8.14 8.14 8.00 18,053
Oct 13 2020 8.08 -0.19 -2.3% 8.21 8.37 8.05 18,413
Oct 12 2020 8.27 -0.10 -1.19% 8.36 8.42 8.23 19,287
Oct 09 2020 8.37 -0.09 -1.06% 8.56 8.56 8.21 14,905
Oct 08 2020 8.46 0.02 0.24% 8.54 8.54 8.31 15,788
Oct 07 2020 8.44 0.28 3.43% 8.22 8.46 8.22 30,201
Oct 06 2020 8.16 -0.41 -4.78% 8.60 8.78 8.16 44,918
Oct 05 2020 8.57 0.52 6.46% 8.15 8.60 8.08 38,152
Oct 02 2020 8.05 0.11 1.39% 7.85 8.13 7.8301 20,367
Oct 01 2020 7.94 -0.06 -0.75% 8.00 8.01 7.815 27,130
Sep 30 2020 8.00 -0.02 -0.25% 8.05 8.15 7.88 16,565
Sep 29 2020 8.02 -0.20 -2.43% 8.23 8.26 7.88 25,544
Sep 28 2020 8.22 0.30 3.79% 7.94 8.28 7.93 30,496
Sep 25 2020 7.92 0.06 0.76% 7.87 7.98 7.85 22,824
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.