BCB Bancorp Historical Data - BCBP

BCBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 11.56 -0.59 -4.86% 12.11 12.38 11.11 67,411
Feb 26 2020 12.15 -0.25 -2.02% 12.52 12.57 12.14 21,254
Feb 25 2020 12.40 -0.37 -2.9% 12.71 12.76 12.35 22,746
Feb 24 2020 12.77 -0.02 -0.16% 12.49 12.79 12.49 24,686
Feb 21 2020 12.79 -0.09 -0.7% 12.99 12.99 12.76 28,787
Feb 20 2020 12.88 0.00 0.0% 12.92 12.96 12.83 11,142
Feb 19 2020 12.88 -0.08 -0.62% 12.99 13.1399 12.87 14,080
Feb 18 2020 12.96 -0.08 -0.61% 13.02 13.08 12.96 8,489
Feb 17 2020 13.04 0.00 +0.00% 13.20 13.20 13.01 0
Feb 14 2020 13.04 -0.09 -0.69% 13.20 13.20 13.01 20,387
Feb 13 2020 13.13 0.11 0.84% 12.95 13.16 12.95 9,184
Feb 12 2020 13.02 -0.01 -0.08% 13.12 13.23 13.00 13,615
Feb 11 2020 13.03 0.02 0.15% 13.08 13.12 12.98 27,952
Feb 10 2020 13.01 0.01 0.08% 13.00 13.06 12.91 11,657
Feb 07 2020 13.00 -0.21 -1.59% 13.10 13.12 13.00 15,755
Feb 06 2020 13.21 -0.18 -1.34% 13.32 13.32 13.1978 25,243
Feb 05 2020 13.39 0.31 2.37% 13.18 13.45 13.16 41,358
Feb 04 2020 13.08 -0.10 -0.76% 13.30 13.32 13.08 38,964
Feb 03 2020 13.18 0.06 0.46% 13.23 13.31 13.16 26,546
Jan 31 2020 13.12 -0.45 -3.32% 13.46 13.46 13.11 37,900
Jan 30 2020 13.57 -0.12 -0.88% 13.63 13.6508 13.53 19,715
Jan 29 2020 13.69 -0.03 -0.22% 13.71 13.72 13.62 8,597
Jan 28 2020 13.72 -0.01 -0.07% 13.84 13.84 13.66 11,286
Jan 27 2020 13.73 -0.04 -0.29% 13.62 13.79 13.62 18,110
Jan 24 2020 13.77 -0.08 -0.58% 13.86 13.86 13.72 18,995
Jan 23 2020 13.85 0.00 0.0% 13.79 13.98 13.70 26,216
Jan 22 2020 13.85 0.05 0.36% 13.78 13.87 13.66 24,097
Jan 21 2020 13.80 -0.05 -0.36% 13.78 13.86 13.73 14,778
Jan 20 2020 13.85 0.00 +0.00% 13.84 13.88 13.61 0
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
Jan 01 2020 13.79 0.00 +0.00% 13.92 13.92 13.69 0
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 25 2019 14.13 0.00 +0.00% 14.10 14.15 14.05 0
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
Dec 17 2019 14.18 -0.03 -0.21% 14.22 14.26 14.07 12,808
Dec 16 2019 14.21 0.09 0.64% 14.24 14.38 14.055 45,883
Dec 13 2019 14.12 0.09 0.64% 13.97 14.13 13.88 20,107
Dec 12 2019 14.03 0.31 2.26% 13.69 14.07 13.69 25,727
Dec 11 2019 13.72 0.04 0.29% 13.66 13.83 13.57 32,343
Dec 10 2019 13.68 0.04 0.29% 13.63 13.68 13.54 32,429
Dec 09 2019 13.64 0.26 1.94% 13.43 13.68 13.34 32,969
Dec 06 2019 13.38 -0.01 -0.07% 13.46 13.57 13.36 27,488
Dec 05 2019 13.39 0.04 0.3% 13.34 13.45 13.30 12,266
Dec 04 2019 13.35 0.07 0.53% 13.32 13.43 13.28 18,993
Dec 03 2019 13.28 0.19 1.45% 13.00 13.31 12.94 43,149
Dec 02 2019 13.09 -0.45 -3.32% 13.60 13.67 13.05 39,675


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.