NASDAQ:BCBP
$11.00
(
1.01%
)
Friday, 26th May 2023
BCB Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.00 | $12.05 | Friday, 26th May 2023 BCBP stock ended at $11.00. This is 1.01% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.42% from a day low at $10.76 to a day high of $11.02. |
| 90 days | $10.00 | $17.62 | |
| 52 weeks | $10.00 | $20.49 |
Historical BCB Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $10.99 | $11.02 | $10.76 | $11.00 | 38 858 |
| 2023-05-25 | $11.00 | $11.02 | $10.76 | $10.89 | 29 198 |
| 2023-05-24 | $11.40 | $11.40 | $11.00 | $11.01 | 49 875 |
| 2023-05-23 | $11.21 | $11.71 | $11.20 | $11.44 | 79 476 |
| 2023-05-22 | $10.65 | $11.18 | $10.60 | $11.16 | 95 709 |
| 2023-05-19 | $11.10 | $11.13 | $10.54 | $10.57 | 76 114 |
| 2023-05-18 | $10.84 | $11.05 | $10.76 | $11.02 | 84 291 |
| 2023-05-17 | $10.27 | $10.76 | $10.23 | $10.75 | 88 023 |
| 2023-05-16 | $10.14 | $10.31 | $10.05 | $10.11 | 86 562 |
| 2023-05-15 | $10.09 | $10.54 | $10.09 | $10.22 | 73 473 |
| 2023-05-12 | $10.28 | $10.39 | $10.00 | $10.08 | 70 075 |
| 2023-05-11 | $10.34 | $10.93 | $10.17 | $10.26 | 79 520 |
| 2023-05-10 | $10.49 | $10.65 | $10.28 | $10.46 | 194 739 |
| 2023-05-09 | $10.60 | $11.01 | $10.25 | $10.41 | 60 668 |
| 2023-05-08 | $10.91 | $10.91 | $10.57 | $10.64 | 87 107 |
| 2023-05-05 | $10.82 | $10.96 | $10.59 | $10.74 | 119 251 |
| 2023-05-04 | $10.86 | $11.01 | $10.26 | $10.40 | 122 656 |
| 2023-05-03 | $11.16 | $11.40 | $10.86 | $11.20 | 170 471 |
| 2023-05-02 | $11.54 | $11.54 | $10.67 | $11.01 | 146 996 |
| 2023-05-01 | $11.91 | $12.04 | $11.42 | $11.52 | 122 747 |
| 2023-04-28 | $11.50 | $12.05 | $11.47 | $11.80 | 124 826 |
| 2023-04-27 | $11.52 | $11.70 | $11.38 | $11.52 | 64 680 |
| 2023-04-26 | $11.35 | $11.51 | $11.14 | $11.50 | 103 466 |
| 2023-04-25 | $11.28 | $11.69 | $11.20 | $11.38 | 146 402 |
| 2023-04-24 | $11.10 | $11.36 | $11.05 | $11.32 | 120 240 |
| 2023-04-21 | $10.99 | $11.21 | $10.97 | $11.00 | 108 758 |
| 2023-04-20 | $10.99 | $11.08 | $10.78 | $10.99 | 98 853 |
| 2023-04-19 | $11.08 | $11.23 | $10.71 | $11.00 | 156 363 |
| 2023-04-18 | $11.63 | $11.66 | $11.06 | $11.14 | 122 645 |
| 2023-04-17 | $11.27 | $11.63 | $11.17 | $11.60 | 84 207 |
| 2023-04-14 | $11.61 | $11.82 | $11.12 | $11.18 | 97 625 |
| 2023-04-13 | $11.39 | $11.60 | $11.37 | $11.51 | 66 993 |
| 2023-04-12 | $11.78 | $11.78 | $11.38 | $11.46 | 94 938 |
| 2023-04-11 | $11.95 | $11.95 | $11.65 | $11.76 | 65 064 |
| 2023-04-10 | $12.00 | $12.19 | $11.89 | $11.93 | 76 807 |
| 2023-04-06 | $11.98 | $12.19 | $11.88 | $12.03 | 77 518 |
| 2023-04-05 | $12.38 | $12.41 | $11.97 | $12.04 | 69 564 |
| 2023-04-04 | $13.12 | $13.12 | $12.33 | $12.45 | 86 762 |
| 2023-04-03 | $13.15 | $13.25 | $12.85 | $13.07 | 89 979 |
| 2023-03-31 | $13.23 | $13.28 | $13.01 | $13.13 | 131 186 |
| 2023-03-30 | $13.10 | $13.32 | $13.06 | $13.22 | 96 315 |
| 2023-03-29 | $13.46 | $13.55 | $12.66 | $13.02 | 159 019 |
| 2023-03-28 | $13.54 | $13.54 | $13.27 | $13.36 | 50 276 |
| 2023-03-27 | $13.59 | $13.91 | $13.53 | $13.58 | 122 670 |
| 2023-03-24 | $13.22 | $13.70 | $13.00 | $13.33 | 104 213 |
| 2023-03-23 | $13.66 | $13.72 | $13.23 | $13.26 | 82 138 |
| 2023-03-22 | $14.20 | $14.20 | $13.53 | $13.54 | 53 597 |
| 2023-03-21 | $14.17 | $14.32 | $13.94 | $14.17 | 100 748 |
| 2023-03-20 | $14.00 | $14.31 | $13.89 | $13.98 | 167 039 |
| 2023-03-17 | $13.94 | $14.05 | $13.65 | $13.78 | 232 010 |
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.
