NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$9.62
-0.350 (-3.51%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.56 | Monday, 22nd Apr 2024 BCBP stock ended at $9.62. This is 3.51% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.99% from a day low at $9.61 to a day high of $9.99. |
| 90 days | $9.19 | $13.88 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 17, 2023 | $13.94 | $14.05 | $13.65 | $13.78 | 232 010 |
| Mar 16, 2023 | $14.15 | $14.40 | $13.75 | $13.94 | 209 890 |
| Mar 15, 2023 | $13.50 | $14.26 | $13.41 | $14.24 | 160 047 |
| Mar 14, 2023 | $14.09 | $14.84 | $13.66 | $13.93 | 177 037 |
| Mar 13, 2023 | $14.64 | $14.64 | $13.06 | $13.43 | 286 577 |
| Mar 10, 2023 | $15.50 | $15.51 | $14.80 | $15.02 | 108 143 |
| Mar 09, 2023 | $16.24 | $16.26 | $15.60 | $15.65 | 77 698 |
| Mar 08, 2023 | $16.45 | $16.47 | $16.14 | $16.25 | 70 149 |
| Mar 07, 2023 | $16.57 | $16.57 | $16.36 | $16.42 | 49 335 |
| Mar 06, 2023 | $16.93 | $16.93 | $16.50 | $16.60 | 100 718 |
| Mar 03, 2023 | $16.79 | $16.97 | $16.70 | $16.96 | 72 677 |
| Mar 02, 2023 | $17.25 | $17.25 | $16.67 | $16.77 | 59 352 |
| Mar 01, 2023 | $17.34 | $17.41 | $17.27 | $17.38 | 49 673 |
| Feb 28, 2023 | $17.48 | $17.52 | $17.35 | $17.35 | 43 955 |
| Feb 27, 2023 | $17.50 | $17.62 | $17.40 | $17.45 | 35 184 |
| Feb 24, 2023 | $17.46 | $17.53 | $17.38 | $17.49 | 56 936 |
| Feb 23, 2023 | $17.51 | $17.67 | $17.43 | $17.60 | 31 466 |
| Feb 22, 2023 | $17.52 | $17.62 | $17.43 | $17.51 | 50 934 |
| Feb 21, 2023 | $17.52 | $17.65 | $17.51 | $17.53 | 39 375 |
| Feb 17, 2023 | $17.40 | $17.62 | $17.37 | $17.59 | 45 353 |
| Feb 16, 2023 | $17.38 | $17.46 | $17.27 | $17.33 | 51 776 |
| Feb 15, 2023 | $17.41 | $17.59 | $17.41 | $17.50 | 22 089 |
| Feb 14, 2023 | $17.47 | $17.57 | $17.43 | $17.45 | 30 207 |
| Feb 13, 2023 | $17.37 | $17.68 | $17.36 | $17.57 | 40 939 |
| Feb 10, 2023 | $17.31 | $17.51 | $17.28 | $17.41 | 40 498 |
