Register to chat with like-minded investors on our interactive forums.
NYCB-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 18.17 | 0.17 | 0.94% | 17.95 | 18.34 | 17.88 | 95,138 |
| Jun 13 2024 | 18.00 | -0.05 | -0.28% | 18.10 | 18.21 | 17.90 | 85,522 |
| Jun 12 2024 | 18.05 | 0.30 | 1.69% | 18.00 | 18.34 | 17.93 | 189,429 |
| Jun 11 2024 | 17.75 | -0.23 | -1.28% | 17.86 | 17.99 | 17.72 | 106,825 |
| Jun 10 2024 | 17.98 | -0.02 | -0.11% | 17.98 | 18.00 | 17.86 | 91,950 |
| Jun 07 2024 | 18.00 | -0.19 | -1.02% | 17.96 | 18.18 | 17.90 | 135,191 |
| Jun 06 2024 | 18.19 | 0.05 | 0.25% | 18.16 | 18.39 | 17.90 | 281,074 |
| Jun 05 2024 | 18.14 | 0.29 | 1.62% | 17.85 | 18.19 | 17.77 | 171,159 |
| Jun 04 2024 | 17.85 | 0.23 | 1.31% | 17.63 | 17.86 | 17.62 | 169,938 |
| Jun 03 2024 | 17.62 | -0.18 | -1.01% | 17.80 | 17.80 | 17.56 | 135,636 |
| May 31 2024 | 17.80 | 0.54 | 3.10% | 17.31 | 17.86 | 17.10 | 422,272 |
| May 30 2024 | 17.26 | 0.15 | 0.90% | 17.18 | 17.45 | 17.18 | 53,892 |
| May 29 2024 | 17.11 | -0.14 | -0.81% | 17.20 | 17.35 | 16.93 | 231,817 |
| May 28 2024 | 17.25 | -0.03 | -0.17% | 17.33 | 17.45 | 17.10 | 116,268 |
| May 24 2024 | 17.28 | -0.27 | -1.54% | 17.54 | 17.55 | 17.13 | 201,729 |
| May 23 2024 | 17.55 | -0.05 | -0.28% | 17.57 | 17.70 | 17.34 | 171,048 |
| May 22 2024 | 17.60 | -0.16 | -0.90% | 17.86 | 17.88 | 17.55 | 107,849 |
| May 21 2024 | 17.76 | -0.03 | -0.17% | 17.89 | 17.92 | 17.69 | 117,643 |
| May 20 2024 | 17.79 | 0.03 | 0.17% | 17.84 | 17.95 | 17.71 | 82,380 |
| May 17 2024 | 17.76 | 0.01 | 0.06% | 17.61 | 18.00 | 17.55 | 71,423 |
| May 16 2024 | 17.75 | 0.06 | 0.34% | 17.80 | 17.89 | 17.57 | 180,431 |
| May 15 2024 | 17.69 | 0.17 | 0.97% | 17.69 | 18.10 | 17.55 | 255,039 |
| May 14 2024 | 17.52 | 0.12 | 0.69% | 17.36 | 17.60 | 17.35 | 162,018 |
| May 13 2024 | 17.40 | 0.04 | 0.23% | 17.36 | 17.46 | 17.36 | 96,605 |
| May 10 2024 | 17.36 | -0.02 | -0.12% | 17.35 | 17.55 | 17.33 | 45,442 |
| May 09 2024 | 17.38 | -0.19 | -1.08% | 17.52 | 17.54 | 17.35 | 68,560 |
| May 08 2024 | 17.57 | -0.03 | -0.17% | 17.65 | 17.65 | 17.47 | 80,848 |
| May 07 2024 | 17.60 | 0.10 | 0.57% | 17.65 | 17.65 | 17.51 | 196,452 |
| May 06 2024 | 17.50 | 0.00 | 0.00% | 17.65 | 17.65 | 17.50 | 103,297 |
| May 03 2024 | 17.50 | 0.21 | 1.21% | 17.43 | 17.77 | 17.43 | 181,996 |
| May 02 2024 | 17.29 | 0.18 | 1.05% | 17.31 | 17.42 | 17.13 | 671,780 |
| May 01 2024 | 17.11 | 1.49 | 9.54% | 16.95 | 17.20 | 16.52 | 438,188 |
| Apr 30 2024 | 15.62 | 0.09 | 0.58% | 15.59 | 15.79 | 15.26 | 107,203 |
| Apr 29 2024 | 15.53 | -0.42 | -2.63% | 16.17 | 16.20 | 15.27 | 81,960 |
| Apr 26 2024 | 15.95 | 0.05 | 0.31% | 15.92 | 16.08 | 15.92 | 57,992 |
| Apr 25 2024 | 15.90 | 0.02 | 0.13% | 15.68 | 15.96 | 15.68 | 47,216 |
| Apr 24 2024 | 15.88 | -0.35 | -2.16% | 16.23 | 16.23 | 15.63 | 86,680 |
| Apr 23 2024 | 16.23 | 0.23 | 1.44% | 16.34 | 16.34 | 15.94 | 58,694 |
| Apr 22 2024 | 16.00 | 0.32 | 2.04% | 15.58 | 16.04 | 15.55 | 65,705 |
| Apr 19 2024 | 15.68 | 0.21 | 1.36% | 15.47 | 15.69 | 15.40 | 57,436 |
| Apr 18 2024 | 15.47 | -0.12 | -0.77% | 15.59 | 15.80 | 15.27 | 112,908 |
| Apr 17 2024 | 15.59 | -0.44 | -2.74% | 16.04 | 16.34 | 15.53 | 136,928 |
| Apr 16 2024 | 16.03 | 0.19 | 1.20% | 15.88 | 16.48 | 15.78 | 53,870 |
| Apr 15 2024 | 15.84 | -0.12 | -0.75% | 16.04 | 16.42 | 15.67 | 145,743 |
| Apr 12 2024 | 15.96 | -0.47 | -2.86% | 16.30 | 16.65 | 15.90 | 158,048 |
| Apr 11 2024 | 16.43 | -0.42 | -2.49% | 16.91 | 16.91 | 16.26 | 391,363 |
| Apr 10 2024 | 16.85 | -0.48 | -2.77% | 17.11 | 17.23 | 16.60 | 300,022 |
| Apr 09 2024 | 17.33 | 0.01 | 0.06% | 17.28 | 17.35 | 17.13 | 163,921 |
| Apr 08 2024 | 17.32 | 0.18 | 1.05% | 17.15 | 17.40 | 17.15 | 58,147 |
| Apr 05 2024 | 17.14 | 0.04 | 0.23% | 17.16 | 17.50 | 17.14 | 61,219 |
| Apr 04 2024 | 17.10 | -0.12 | -0.70% | 17.42 | 17.56 | 17.03 | 188,058 |
| Apr 03 2024 | 17.22 | -0.06 | -0.35% | 17.28 | 17.72 | 17.15 | 241,276 |
| Apr 02 2024 | 17.28 | -0.26 | -1.45% | 17.47 | 17.49 | 17.15 | 86,052 |
| Apr 01 2024 | 17.54 | 0.11 | 0.66% | 17.42 | 17.77 | 17.41 | 184,205 |
| Mar 28 2024 | 17.42 | 0.19 | 1.10% | 17.20 | 17.60 | 17.11 | 306,953 |
| Mar 27 2024 | 17.23 | -0.47 | -2.66% | 17.77 | 17.89 | 17.07 | 507,856 |
| Mar 26 2024 | 17.70 | 0.02 | 0.11% | 17.80 | 18.00 | 17.56 | 192,223 |
| Mar 25 2024 | 17.68 | -0.39 | -2.16% | 18.01 | 18.10 | 17.63 | 104,282 |
| Mar 22 2024 | 18.07 | 0.06 | 0.33% | 18.12 | 18.14 | 18.00 | 28,458 |
| Mar 21 2024 | 18.01 | 0.09 | 0.50% | 17.99 | 18.15 | 17.98 | 57,935 |
| Mar 20 2024 | 17.92 | -0.23 | -1.27% | 18.03 | 18.18 | 17.86 | 105,665 |
| Mar 19 2024 | 18.15 | 0.10 | 0.55% | 18.01 | 18.18 | 17.92 | 71,889 |
