Home

BCB Bancorp, Inc. (NJ) - Common Stock (BCBP)

8.1000
-0.0800 (-0.98%)
NASDAQ · Last Trade: Jun 1st, 9:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BCB Bancorp, Inc. (NJ) - Common Stock (BCBP)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/20258.168.168.068.1047,6678.10
5/29/20258.128.188.068.1839,0268.18
5/28/20258.178.238.068.0947,6578.09
5/27/20258.068.208.018.1782,5768.17
5/23/20258.058.087.927.9991,8207.99
5/22/20258.078.208.058.0664,4328.06
5/21/20258.358.368.138.1460,9298.14
5/20/20258.378.528.308.3975,5868.39
5/19/20258.338.428.258.3642,3338.36
5/16/20258.428.498.368.3672,0818.36
5/15/20258.348.468.318.4443,2868.44
5/14/20258.408.478.308.3560,6068.35
5/13/20258.558.588.418.4730,4728.47
5/12/20258.388.678.388.4854,4228.48
5/09/20258.348.448.308.3046,8508.30
5/08/20258.208.488.168.3946,2288.39
5/07/20258.308.438.118.1176,1148.11
5/06/20258.438.518.228.45127,9418.29
5/05/20258.388.588.218.44100,0208.28
5/02/20258.448.478.328.3964,0068.23
5/01/20258.178.478.058.3771,6208.21
4/30/20258.278.288.078.22158,5418.06
4/29/20258.358.478.318.3387,1008.17
4/28/20258.558.658.388.3982,5598.23
4/25/20258.668.828.418.46158,4138.30
4/24/20258.758.888.428.7992,8828.62
4/23/20258.959.168.668.7297,4068.55
4/22/20259.169.218.818.8580,1718.68
4/21/20259.439.469.249.4062,4769.22
4/17/20259.439.589.379.4632,8879.28
4/16/20259.399.449.039.4135,9949.23
4/15/20259.009.438.919.3959,4309.21
4/14/20259.189.188.779.0798,9518.90
4/11/20259.069.278.789.1441,0698.97
4/10/20259.539.538.959.0867,6638.91
4/09/20259.1610.059.099.7255,4679.54
4/08/20259.629.699.049.2332,6029.06
4/07/20259.209.588.669.4277,2719.24
4/04/20258.999.298.999.29109,5859.11
4/03/20259.739.739.229.2679,8119.08
4/02/20259.829.969.809.9122,1589.72
4/01/20259.779.949.739.8527,2539.66
3/31/20259.899.959.789.8639,2259.67
3/28/202510.1610.169.929.9530,4469.76
3/27/202510.1610.2210.0710.1725,0939.98
3/26/202510.1310.3810.0710.1544,7049.96
3/25/202510.1310.1810.0410.0830,5999.89
3/24/202510.1610.2310.0210.1075,3099.91
3/21/20259.9110.169.8210.1388,3599.94
3/20/202510.0510.199.9910.0229,3269.83
3/19/20259.8610.209.8610.1638,7219.97
3/18/20259.829.929.709.8448,6429.65
3/17/20259.849.909.749.8243,2369.63
3/14/20259.829.919.749.9143,7999.72
3/13/20259.859.859.629.6833,9219.50
3/12/20259.799.999.519.7854,1649.59
3/11/20259.729.739.379.52102,2299.34
3/10/20259.799.889.559.6287,9969.44
3/07/20259.929.949.739.8845,0239.69
3/06/20259.799.939.749.8844,6259.69
3/05/20259.969.969.749.8042,9379.61
3/04/20259.9510.029.719.8974,8779.70
3/03/202510.0810.189.949.9965,9249.80