BCB Bancorp Inc (BCBP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.22075279756 | 9.83 | 10.38 | 9.82 | 48176 | 10.12214784 | CS |
| 4 | -0.21 | -2.06692913386 | 10.16 | 10.38 | 9.37 | 52103 | 9.89701775 | CS |
| 12 | -1.545 | -13.4406263593 | 11.495 | 12.26 | 9.37 | 54064 | 10.60019804 | CS |
| 26 | -2.19 | -18.039538715 | 12.14 | 14.04 | 9.37 | 47471 | 11.5585541 | CS |
| 52 | -0.35 | -3.39805825243 | 10.3 | 14.04 | 9.185 | 47640 | 11.28037351 | CS |
| 156 | -8.45 | -45.9239130435 | 18.4 | 20.71 | 9.185 | 59383 | 14.07498615 | CS |
| 260 | -0.24 | -2.35525024534 | 10.19 | 20.71 | 7.73 | 56510 | 13.59885415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 9.95 | -0.22 | -2.16 | 10.16 | 10.16 | 9.92 | 30446 |
| 1743114900 | 10.17 | 0.02 | 0.20 | 10.16 | 10.22 | 10.07 | 25093 |
| 1743028500 | 10.15 | 0.07 | 0.69 | 10.13 | 10.38 | 10.07 | 44704 |
| 1742942100 | 10.08 | -0.02 | -0.20 | 10.13 | 10.18 | 10.02 | 30599 |
| 1742855700 | 10.1 | -0.03 | -0.30 | 10.16 | 10.23 | 10.02 | 75309 |
| 1742596500 | 10.13 | 0.11 | 1.10 | 9.83 | 10.16 | 9.82 | 65174 |
| 1742510100 | 10.02 | -0.14 | -1.38 | 10.05 | 10.19 | 9.99 | 29326 |
| 1742423700 | 10.16 | 0.32 | 3.25 | 9.86 | 10.195 | 9.86 | 38721 |
| 1742337300 | 9.84 | 0.02 | 0.20 | 9.82 | 9.92 | 9.7 | 48642 |
| 1742250900 | 9.82 | -0.09 | -0.91 | 9.85 | 9.9 | 9.74 | 41418 |
| 1741991700 | 9.91 | 0.23 | 2.38 | 9.82 | 9.91 | 9.74 | 43799 |
| 1741905300 | 9.68 | -0.1 | -1.02 | 9.85 | 9.85 | 9.6199999 | 33921 |
| 1741818900 | 9.78 | 0.26 | 2.73 | 9.9899 | 9.9899 | 9.51 | 53689 |
| 1741732500 | 9.52 | -0.1 | -1.04 | 9.735 | 9.735 | 9.3699999 | 100713 |
| 1741646100 | 9.6199999 | -0.26 | -2.63 | 9.88 | 9.88 | 9.55 | 85713 |
| 1741390500 | 9.88 | 0 | 0.00 | 9.815 | 9.94 | 9.7349 | 44392 |
| 1741304100 | 9.88 | 0.08 | 0.82 | 9.7899999 | 9.93 | 9.74 | 43834 |
| 1741217700 | 9.8 | -0.09 | -0.91 | 9.8 | 9.92 | 9.74 | 42407 |
| 1741131300 | 9.89 | -0.1 | -1.00 | 9.95 | 10.02 | 9.71 | 74044 |
| 1741044900 | 9.99 | -0.14 | -1.38 | 10.08 | 10.18 | 9.94 | 65845 |
| 1740785700 | 10.13 | 0 | 0.00 | 10.16 | 10.21 | 10.05 | 54715 |
| 1740699300 | 10.13 | 0.01 | 0.10 | 10.1 | 10.3 | 10.03 | 58559 |
| 1740612900 | 10.12 | 0.02 | 0.20 | 10.25 | 10.275 | 9.95 | 54581 |
| 1740526500 | 10.1 | 0.19 | 1.92 | 10.04 | 10.29 | 10 | 83430 |
| 1740440100 | 9.91 | -0.05 | -0.50 | 10.115 | 10.2499 | 9.9 | 52069 |
| 1740180900 | 9.96 | -0.16 | -1.58 | 10.02 | 10.28 | 9.95 | 54484 |
| 1740094500 | 10.12 | -0.12 | -1.17 | 10.23 | 10.24 | 10 | 33873 |
| 1740008100 | 10.24 | -0.21 | -2.01 | 10.4 | 10.4 | 10.18 | 45225 |
| 1739921700 | 10.45 | 0.11 | 1.06 | 10.2601 | 10.4599 | 10.2601 | 38301 |
| 1739576100 | 10.34 | 0.03 | 0.29 | 10.39 | 10.47 | 10.3 | 30653 |
| 1739489700 | 10.31 | 0.07 | 0.68 | 10.33 | 10.33 | 10.17 | 43522 |
| 1739403300 | 10.24 | -0.29 | -2.75 | 10.5 | 10.5 | 10.17 | 50834 |
| 1739316900 | 10.53 | 0.01 | 0.10 | 10.42 | 10.64 | 10.42 | 41149 |
| 1739230500 | 10.52 | -0.13 | -1.22 | 10.64 | 10.64 | 10.41 | 42272 |
| 1738971300 | 10.65 | -0.41 | -3.71 | 10.75 | 10.755 | 10.4729 | 54748 |
| 1738884900 | 11.06 | 0.23 | 2.12 | 11.07 | 11.07 | 10.93 | 58800 |
| 1738798500 | 10.83 | 0.08 | 0.74 | 10.86 | 10.9 | 10.76 | 36280 |
| 1738712100 | 10.75 | 0.09 | 0.84 | 10.57 | 10.8 | 10.48 | 28779 |
| 1738625700 | 10.66 | -0.17 | -1.57 | 10.645 | 10.84 | 10.48 | 39152 |
| 1738366500 | 10.83 | 0.21 | 1.98 | 10.66 | 10.94 | 10.55 | 93526 |
| 1738280100 | 10.62 | -1.16 | -9.85 | 11.77 | 11.77 | 10.61 | 117692 |
| 1738193700 | 11.78 | 0.05 | 0.43 | 11.76 | 12.26 | 11.57 | 69611 |
| 1738107300 | 11.73 | -0.16 | -1.35 | 11.7093 | 11.87 | 11.12 | 219928 |
| 1738020900 | 11.89 | 0.35 | 3.03 | 11.62 | 11.96 | 11.62 | 94604 |
| 1737761700 | 11.54 | -0.04 | -0.35 | 11.56 | 11.7574 | 11.52 | 40418 |
| 1737675300 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1737588900 | 11.58 | -0.12 | -1.03 | 11.6 | 11.72 | 11.47 | 43355 |
| 1737502500 | 11.7 | 0.09 | 0.78 | 11.63 | 11.81 | 11.58 | 41988 |
| 1737156900 | 11.61 | -0.02 | -0.17 | 11.78 | 11.85 | 11.41 | 40095 |
| 1737070500 | 11.63 | -0.16 | -1.36 | 11.8 | 11.94 | 11.48 | 51332 |
| 1736984100 | 11.79 | 0.37 | 3.24 | 11.62 | 11.84 | 11.58 | 63037 |
| 1736897700 | 11.42 | 0.41 | 3.72 | 11.03 | 11.42 | 10.95 | 34374 |
| 1736811300 | 11.01 | 0.05 | 0.46 | 10.87 | 11.04 | 10.8201 | 39458 |
| 1736552100 | 10.96 | -0.26 | -2.32 | 11.03 | 11.03 | 10.64 | 55219 |
| 1736379300 | 11.22 | -0.04 | -0.31 | 11.18 | 11.29 | 11.05 | 39598 |
| 1736292900 | 11.255 | -0.21 | -1.79 | 11.4 | 11.4516 | 11.123 | 34870 |
| 1736206500 | 11.46 | -0.16 | -1.38 | 11.545 | 11.62 | 11.4 | 38373 |
| 1735947300 | 11.62 | 0.12 | 1.04 | 11.495 | 11.655 | 11.4192 | 21350 |
| 1735860900 | 11.5 | -0.34 | -2.87 | 11.93 | 11.96 | 11.44 | 46470 |
| 1735688100 | 11.84 | 0.16 | 1.37 | 11.76 | 11.97 | 11.76 | 40609 |
| 1735601700 | 11.68 | 0.02 | 0.17 | 11.6 | 11.78 | 11.49 | 49063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
