NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$9.52
+0.210 (+2.26%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.75 | Thursday, 18th Apr 2024 BCBP stock ended at $9.52. This is 2.26% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.76% from a day low at $9.30 to a day high of $9.65. |
| 90 days | $9.19 | $13.88 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-03-16 | $14.15 | $14.40 | $13.75 | $13.94 | 209 890 |
