Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BCB Bancorp Stock Price (Quote) NASDAQ:BCBP
$18.66 ( 0.32% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.00 | $20.71 | Friday, 20th May 2022 BCBP stock ended at $18.66. This is 0.32% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 2.76% from a day low at $18.48 to a day high of $18.99. |
| 90 days | $17.21 | $20.71 | |
| 52 weeks | $12.89 | $20.71 |
Historical BCB Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $18.78 | $18.99 | $18.48 | $18.66 | 55 072 |
| 2022-05-19 | $18.63 | $18.83 | $18.50 | $18.60 | 35 960 |
| 2022-05-18 | $19.11 | $19.31 | $18.70 | $18.82 | 62 689 |
| 2022-05-17 | $18.60 | $19.32 | $18.60 | $19.21 | 70 212 |
| 2022-05-16 | $18.71 | $18.80 | $18.44 | $18.52 | 78 446 |
| 2022-05-13 | $18.67 | $18.93 | $18.53 | $18.67 | 83 724 |
| 2022-05-12 | $18.75 | $18.75 | $18.28 | $18.50 | 77 138 |
| 2022-05-11 | $18.06 | $18.89 | $18.00 | $18.79 | 89 586 |
| 2022-05-10 | $18.92 | $19.11 | $18.11 | $18.45 | 78 788 |
| 2022-05-09 | $18.91 | $18.99 | $18.64 | $18.85 | 69 784 |
| 2022-05-06 | $19.45 | $19.59 | $18.99 | $19.11 | 91 956 |
| 2022-05-05 | $19.36 | $19.51 | $18.96 | $19.50 | 93 889 |
| 2022-05-04 | $19.30 | $19.50 | $19.05 | $19.43 | 82 660 |
| 2022-05-03 | $18.87 | $19.40 | $18.85 | $19.16 | 68 521 |
| 2022-05-02 | $18.85 | $18.96 | $18.22 | $18.85 | 87 901 |
| 2022-04-29 | $19.10 | $19.15 | $18.72 | $18.84 | 87 670 |
| 2022-04-28 | $19.69 | $19.84 | $19.21 | $19.23 | 116 700 |
| 2022-04-27 | $20.16 | $20.34 | $19.56 | $19.63 | 90 860 |
| 2022-04-26 | $20.20 | $20.71 | $20.02 | $20.09 | 125 086 |
| 2022-04-25 | $20.26 | $20.36 | $19.80 | $20.28 | 134 258 |
| 2022-04-22 | $18.76 | $20.39 | $18.76 | $20.26 | 183 200 |
| 2022-04-21 | $18.98 | $19.24 | $18.59 | $18.82 | 107 200 |
| 2022-04-20 | $18.44 | $19.10 | $18.44 | $18.95 | 77 200 |
| 2022-04-19 | $18.04 | $18.56 | $18.04 | $18.44 | 71 200 |
| 2022-04-18 | $17.57 | $18.16 | $17.57 | $18.09 | 46 800 |
| 2022-04-14 | $17.64 | $17.84 | $17.56 | $17.62 | 78 495 |
| 2022-04-13 | $17.73 | $18.02 | $17.63 | $17.76 | 50 935 |
| 2022-04-12 | $17.55 | $17.95 | $17.55 | $17.74 | 38 748 |
| 2022-04-11 | $17.48 | $17.92 | $17.48 | $17.62 | 34 361 |
| 2022-04-08 | $17.42 | $17.78 | $17.42 | $17.61 | 37 600 |
| 2022-04-07 | $17.82 | $17.82 | $17.45 | $17.50 | 46 300 |
| 2022-04-06 | $17.76 | $18.01 | $17.67 | $17.87 | 62 600 |
| 2022-04-05 | $18.24 | $18.27 | $17.81 | $17.89 | 34 900 |
| 2022-04-04 | $18.34 | $18.35 | $17.99 | $18.19 | 40 500 |
| 2022-04-01 | $18.36 | $18.55 | $18.16 | $18.16 | 54 057 |
| 2022-03-31 | $18.56 | $18.59 | $18.14 | $18.24 | 60 572 |
| 2022-03-30 | $18.44 | $18.45 | $18.04 | $18.16 | 26 039 |
| 2022-03-29 | $18.53 | $18.64 | $18.27 | $18.37 | 49 300 |
| 2022-03-28 | $18.40 | $18.60 | $18.20 | $18.56 | 45 100 |
| 2022-03-25 | $18.46 | $18.65 | $18.20 | $18.53 | 175 300 |
| 2022-03-24 | $18.30 | $18.50 | $18.30 | $18.45 | 47 300 |
| 2022-03-23 | $18.40 | $18.40 | $18.18 | $18.26 | 39 200 |
| 2022-03-22 | $18.08 | $18.42 | $18.06 | $18.40 | 71 463 |
| 2022-03-21 | $17.91 | $18.21 | $17.91 | $18.02 | 55 353 |
| 2022-03-18 | $17.83 | $18.02 | $17.63 | $18.02 | 41 525 |
| 2022-03-17 | $18.02 | $18.02 | $17.83 | $17.90 | 28 200 |
| 2022-03-16 | $18.06 | $18.15 | $17.77 | $18.05 | 42 000 |
| 2022-03-15 | $18.21 | $18.44 | $17.78 | $17.86 | 30 100 |
| 2022-03-14 | $17.94 | $18.44 | $17.70 | $18.17 | 70 400 |
| 2022-03-11 | $17.51 | $17.93 | $17.49 | $17.90 | 43 100 |
BCB Bancorp, Inc. operates as the holding company for BCB Community Bank that provides banking products and services to businesses and individuals in the United States. The company offers deposit products, including savings and club accounts, interest and non-interest bearing demand accounts, money market accounts, certificates of deposits, individual retirement accounts, and term certificate accounts. It also provides loans, such as commercial a... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
