BCB Bancorp Inc (BCBP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -3.13001605136 | 12.46 | 13.17 | 11.7 | 85198 | 12.54210202 | CS |
| 4 | -1.19 | -8.97435897436 | 13.26 | 14.04 | 11.7 | 45387 | 12.82800637 | CS |
| 12 | -0.22 | -1.79007323027 | 12.29 | 14.04 | 11.615 | 40884 | 12.732268 | CS |
| 26 | 2.25 | 22.9124236253 | 9.82 | 14.04 | 9.7 | 46223 | 12.1728552 | CS |
| 52 | -0.64 | -5.03540519276 | 12.71 | 14.04 | 9.185 | 46688 | 11.50266058 | CS |
| 156 | -3.13 | -20.5921052632 | 15.2 | 20.71 | 9.185 | 58414 | 14.55015198 | CS |
| 260 | -2.28 | -15.8885017422 | 14.35 | 20.71 | 7.73 | 55925 | 13.66041702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 12.07 | 0.34 | 2.90 | 11.78 | 12.18 | 11.78 | 111827 |
| 1734651300 | 11.73 | -0.34 | -2.82 | 12.42 | 12.42 | 11.7 | 38392 |
| 1734564900 | 12.07 | -0.85 | -6.58 | 12.93 | 13.17 | 11.83 | 115140 |
| 1734478500 | 12.92 | 0.01 | 0.08 | 12.88 | 13.16 | 12.6 | 142982 |
| 1734392100 | 12.91 | 0.48 | 3.86 | 12.37 | 13.16 | 12.364 | 97035 |
| 1734132900 | 12.43 | 0.01 | 0.08 | 12.4934 | 12.6 | 12.265 | 30231 |
| 1734046500 | 12.42 | -0.29 | -2.28 | 12.63 | 12.63 | 12.37 | 31237 |
| 1733960100 | 12.71 | -0.08 | -0.63 | 12.79 | 12.81 | 12.63 | 57725 |
| 1733873700 | 12.79 | 0.09 | 0.71 | 12.66 | 12.9035 | 12.6 | 31923 |
| 1733787300 | 12.7 | -0.22 | -1.70 | 12.95 | 12.95 | 12.7 | 41933 |
| 1733528100 | 12.92 | -0.13 | -1.00 | 13.18 | 13.18 | 12.89 | 14005 |
| 1733441700 | 13.05 | -0.15 | -1.14 | 13.37 | 13.37 | 12.995 | 24547 |
| 1733355300 | 13.2 | 0.23 | 1.77 | 13.04 | 13.22 | 12.9504 | 24575 |
| 1733268900 | 12.97 | -0.39 | -2.92 | 13.39 | 13.39 | 12.94 | 37097 |
| 1733182500 | 13.36 | 0.09 | 0.68 | 13.28 | 13.405 | 13.04 | 31549 |
| 1732917840 | 13.27 | 0.03 | 0.23 | 13.37 | 13.37 | 13.09 | 20920 |
| 1732750500 | 13.24 | -0.17 | -1.27 | 13.44 | 13.59 | 13.24 | 41769 |
| 1732664100 | 13.41 | -0.14 | -1.03 | 13.415 | 13.505 | 13.37 | 18973 |
| 1732577700 | 13.55 | 0.05 | 0.37 | 13.62 | 14.04 | 13.54 | 53100 |
| 1732318500 | 13.5 | 0.31 | 2.35 | 13.23 | 13.555 | 13.06 | 24574 |
| 1732232100 | 13.19 | 0.23 | 1.74 | 13.08 | 13.28 | 13.08 | 20964 |
| 1732145700 | 12.965 | -0.12 | -0.88 | 13 | 13 | 12.77 | 20902 |
| 1732059300 | 13.08 | -0.17 | -1.28 | 13.3 | 13.3 | 12.97 | 55637 |
| 1731972900 | 13.25 | -0.02 | -0.15 | 13.31 | 13.36 | 13.18 | 28731 |
| 1731713700 | 13.27 | 0.01 | 0.08 | 13.34 | 13.3899 | 13.15 | 29386 |
| 1731627300 | 13.26 | 0 | 0.00 | 13.36 | 13.38 | 13.15 | 48063 |
| 1731540900 | 13.26 | -0.05 | -0.38 | 13.45 | 13.65 | 13.25 | 44685 |
| 1731454500 | 13.31 | 0.23 | 1.76 | 13.13 | 13.43 | 13.0501 | 52258 |
| 1731368100 | 13.08 | 0.19 | 1.47 | 13.1 | 13.25 | 12.97 | 46933 |
| 1731108900 | 12.89 | 0.09 | 0.70 | 12.77 | 12.94 | 12.6801 | 29616 |
| 1731022500 | 12.8 | -0.2 | -1.54 | 12.71 | 12.96 | 12.47 | 45536 |
| 1730936100 | 13 | 0.96 | 7.97 | 13.09 | 13.19 | 12.93 | 196889 |
| 1730849700 | 12.04 | 0.18 | 1.52 | 11.89 | 12.05 | 11.81 | 25715 |
| 1730763300 | 11.86 | -0.01 | -0.08 | 11.82 | 11.94 | 11.79 | 18268 |
| 1730500500 | 11.87 | -0.27 | -2.22 | 11.9073 | 12.02 | 11.83 | 22750 |
| 1730414100 | 12.14 | -0.21 | -1.70 | 12.36 | 12.42 | 12.12 | 40490 |
| 1730327700 | 12.35 | 0.15 | 1.23 | 12.34 | 12.49 | 12.3 | 41001 |
| 1730241300 | 12.2 | 0.13 | 1.08 | 12.1 | 12.33 | 12.01 | 31571 |
| 1730154900 | 12.07 | 0.44 | 3.78 | 11.91 | 12.1822 | 11.855 | 26768 |
| 1729895700 | 11.63 | -0.23 | -1.94 | 11.89 | 11.905 | 11.615 | 15253 |
| 1729809300 | 11.86 | -0.08 | -0.67 | 11.86 | 11.92 | 11.6837 | 27493 |
| 1729722900 | 11.94 | 0.02 | 0.17 | 11.83 | 11.98 | 11.77 | 22384 |
| 1729636500 | 11.92 | -0.28 | -2.30 | 12.22 | 12.22 | 11.8067 | 32445 |
| 1729550100 | 12.2 | -1.05 | -7.92 | 13.25 | 13.25 | 12.195 | 39466 |
| 1729290900 | 13.25 | -0.05 | -0.38 | 13.49 | 13.67 | 13.23 | 60366 |
| 1729204500 | 13.3 | 0.22 | 1.68 | 13.08 | 13.41 | 12.86 | 97974 |
| 1729118100 | 13.08 | 0.34 | 2.67 | 12.87 | 13.2 | 12.87 | 39398 |
| 1729031700 | 12.74 | 0.21 | 1.68 | 12.55 | 13.0441 | 12.52 | 92721 |
| 1728945300 | 12.53 | 0.07 | 0.56 | 12.45 | 12.63 | 12.3058 | 25694 |
| 1728686100 | 12.46 | 0.42 | 3.49 | 12.11 | 12.55 | 12.11 | 42182 |
| 1728599700 | 12.04 | -0.02 | -0.17 | 11.93 | 12.11 | 11.88 | 16822 |
| 1728513300 | 12.06 | 0.11 | 0.92 | 11.92 | 12.18 | 11.92 | 14773 |
| 1728426900 | 11.95 | -0.05 | -0.42 | 12.06 | 12.07 | 11.95 | 26091 |
| 1728340500 | 12 | -0.11 | -0.91 | 12.09 | 12.09 | 11.88 | 24115 |
| 1728081300 | 12.11 | 0.33 | 2.80 | 12.09 | 12.16 | 12.02 | 21319 |
| 1727994900 | 11.78 | -0.08 | -0.67 | 11.76 | 11.93 | 11.6993 | 20661 |
| 1727908500 | 11.86 | 0.03 | 0.25 | 11.87 | 12.04 | 11.84 | 23124 |
| 1727822100 | 11.83 | -0.51 | -4.13 | 12.28 | 12.28 | 11.81 | 32212 |
| 1727735520 | 12.34 | 0.14 | 1.15 | 12.14 | 12.49 | 12.14 | 23382 |
| 1727476500 | 12.2 | 0.07 | 0.58 | 12.29 | 12.31 | 12.0578 | 12323 |
| 1727390100 | 12.13 | 0.11 | 0.92 | 12.22 | 12.285 | 12.06 | 24451 |
| 1727303700 | 12.02 | -0.15 | -1.23 | 12.18 | 12.28 | 11.84 | 31725 |
| 1727217300 | 12.17 | -0.23 | -1.85 | 12.41 | 12.41 | 12.15 | 26061 |
| 1727130900 | 12.4 | -0.2 | -1.59 | 12.61 | 12.61 | 12.34 | 16230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
