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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 9.86 0.00 0.00 0.00 9.86 04:00:00
more quote information »

BCBP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1910.659.7810.1359,358-0.33-3.24%
1 Month11.3511.398.5110.0471,180-1.49-13.13%
3 Months13.6513.988.5111.0943,246-3.79-27.77%
6 Months12.6814.508.5112.2039,382-2.82-22.24%
1 Year12.9714.508.5112.3830,168-3.11-23.98%
3 Years15.897616.108.5113.4530,450-6.04-37.98%
5 Years12.2217.058.5113.1223,336-2.36-19.31%

BCBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.