NASDAQ:BCBP
$18.03
(
-0.83%
)
Friday, 27th Jan 2023
BCB Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.53 | $18.43 | Friday, 27th Jan 2023 BCBP stock ended at $18.03. This is 0.83% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.92% from a day low at $18.02 to a day high of $18.19. |
| 90 days | $17.53 | $20.22 | |
| 52 weeks | $16.27 | $20.71 |
Historical BCB Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $18.16 | $18.19 | $18.02 | $18.03 | 61 668 |
| 2023-01-26 | $17.95 | $18.18 | $17.95 | $18.18 | 69 792 |
| 2023-01-25 | $18.05 | $18.13 | $18.02 | $18.08 | 40 920 |
| 2023-01-24 | $18.03 | $18.21 | $18.01 | $18.08 | 44 263 |
| 2023-01-23 | $17.88 | $18.10 | $17.67 | $18.03 | 52 342 |
| 2023-01-20 | $17.75 | $17.85 | $17.59 | $17.82 | 55 939 |
| 2023-01-19 | $17.74 | $17.74 | $17.53 | $17.60 | 45 400 |
| 2023-01-18 | $18.20 | $18.20 | $17.77 | $17.80 | 31 700 |
| 2023-01-17 | $18.30 | $18.43 | $18.08 | $18.23 | 42 600 |
| 2023-01-13 | $18.13 | $18.37 | $18.03 | $18.30 | 21 623 |
| 2023-01-12 | $18.19 | $18.37 | $18.12 | $18.22 | 44 711 |
| 2023-01-11 | $17.99 | $18.18 | $17.85 | $18.14 | 43 700 |
| 2023-01-10 | $17.90 | $18.03 | $17.84 | $17.90 | 38 500 |
| 2023-01-09 | $18.22 | $18.25 | $17.90 | $17.96 | 56 900 |
| 2023-01-06 | $17.99 | $18.29 | $17.94 | $18.21 | 44 308 |
| 2023-01-05 | $17.97 | $18.04 | $17.79 | $17.84 | 30 293 |
| 2023-01-04 | $18.00 | $18.19 | $17.95 | $17.98 | 53 688 |
| 2023-01-03 | $17.96 | $18.06 | $17.74 | $17.89 | 78 064 |
| 2022-12-30 | $17.99 | $18.13 | $17.91 | $17.99 | 124 849 |
| 2022-12-29 | $17.92 | $18.20 | $17.89 | $18.05 | 43 234 |
| 2022-12-28 | $18.19 | $18.19 | $17.81 | $17.85 | 34 238 |
| 2022-12-27 | $18.01 | $18.31 | $17.92 | $18.21 | 43 629 |
| 2022-12-23 | $17.90 | $18.10 | $17.87 | $18.04 | 32 997 |
| 2022-12-22 | $18.02 | $18.08 | $17.79 | $18.05 | 25 514 |
| 2022-12-21 | $18.21 | $18.39 | $18.08 | $18.26 | 30 978 |
| 2022-12-20 | $17.99 | $18.13 | $17.81 | $18.08 | 63 096 |
| 2022-12-19 | $18.59 | $18.68 | $17.80 | $18.03 | 100 803 |
| 2022-12-16 | $17.93 | $18.70 | $17.76 | $18.65 | 258 665 |
| 2022-12-15 | $18.60 | $18.60 | $18.01 | $18.15 | 45 417 |
| 2022-12-14 | $18.78 | $19.04 | $18.65 | $18.76 | 55 466 |
| 2022-12-13 | $18.77 | $19.00 | $18.60 | $18.75 | 86 644 |
| 2022-12-12 | $18.45 | $18.74 | $18.44 | $18.68 | 35 457 |
| 2022-12-09 | $18.45 | $18.57 | $18.37 | $18.44 | 23 422 |
| 2022-12-08 | $18.51 | $18.59 | $18.45 | $18.57 | 19 161 |
| 2022-12-07 | $18.57 | $18.72 | $18.36 | $18.50 | 42 720 |
| 2022-12-06 | $18.54 | $18.77 | $18.43 | $18.55 | 52 013 |
| 2022-12-05 | $19.04 | $19.08 | $18.41 | $18.67 | 49 684 |
| 2022-12-02 | $18.87 | $19.19 | $18.87 | $19.05 | 48 955 |
| 2022-12-01 | $18.97 | $19.13 | $18.69 | $18.97 | 73 295 |
| 2022-11-30 | $19.03 | $19.03 | $18.62 | $18.85 | 77 664 |
| 2022-11-29 | $19.15 | $19.17 | $18.94 | $18.94 | 20 643 |
| 2022-11-28 | $19.48 | $19.49 | $18.98 | $19.05 | 36 104 |
| 2022-11-25 | $19.81 | $19.86 | $19.68 | $19.70 | 8 521 |
| 2022-11-23 | $20.08 | $20.08 | $19.50 | $19.71 | 24 752 |
| 2022-11-22 | $20.00 | $20.20 | $19.96 | $20.08 | 50 917 |
| 2022-11-21 | $19.84 | $20.08 | $19.84 | $19.97 | 26 242 |
| 2022-11-18 | $20.10 | $20.10 | $19.87 | $20.01 | 24 564 |
| 2022-11-17 | $19.77 | $20.01 | $19.65 | $19.89 | 20 070 |
| 2022-11-16 | $19.82 | $19.87 | $19.66 | $19.74 | 12 434 |
| 2022-11-15 | $19.99 | $20.07 | $19.72 | $19.90 | 34 356 |
About BCB Bancorp
BCB Bancorp, Inc. operates as a bank 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 deposit, and individual retirement accounts. It also provides loans, such as commercial and multi-family real esta... BCBP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
