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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.