NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$9.73
+0.310 (+3.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.56 | Wednesday, 1st May 2024 BCBP stock ended at $9.73. This is 3.29% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.78% from a day low at $9.54 to a day high of $9.80. |
| 90 days | $9.19 | $12.54 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2021 | $15.25 | $15.25 | $15.07 | $15.07 | 25 775 |
| Nov 02, 2021 | $15.25 | $15.25 | $15.10 | $15.16 | 22 618 |
| Nov 01, 2021 | $15.10 | $15.27 | $15.05 | $15.21 | 44 354 |
| Oct 29, 2021 | $15.20 | $15.24 | $15.09 | $15.12 | 16 807 |
| Oct 28, 2021 | $15.17 | $15.38 | $15.01 | $15.34 | 30 920 |
| Oct 27, 2021 | $15.36 | $15.36 | $14.95 | $15.05 | 29 711 |
| Oct 26, 2021 | $15.25 | $15.46 | $15.10 | $15.34 | 57 317 |
| Oct 25, 2021 | $15.17 | $15.29 | $14.98 | $15.29 | 28 285 |
| Oct 22, 2021 | $15.11 | $15.15 | $14.90 | $15.09 | 30 639 |
| Oct 21, 2021 | $15.01 | $15.09 | $14.91 | $14.96 | 13 604 |
| Oct 20, 2021 | $14.99 | $15.08 | $14.90 | $14.95 | 18 457 |
| Oct 19, 2021 | $15.05 | $15.05 | $14.79 | $14.93 | 26 156 |
| Oct 18, 2021 | $14.88 | $14.97 | $14.78 | $14.87 | 22 422 |
| Oct 15, 2021 | $14.93 | $15.04 | $14.83 | $14.92 | 14 179 |
| Oct 14, 2021 | $15.01 | $15.09 | $14.89 | $14.90 | 14 074 |
| Oct 13, 2021 | $14.99 | $14.99 | $14.78 | $14.95 | 16 836 |
| Oct 12, 2021 | $15.14 | $15.14 | $14.90 | $14.97 | 9 081 |
| Oct 11, 2021 | $15.00 | $15.18 | $14.99 | $15.05 | 11 679 |
| Oct 08, 2021 | $15.13 | $15.13 | $14.88 | $15.05 | 14 253 |
| Oct 07, 2021 | $15.04 | $15.20 | $14.99 | $15.09 | 8 518 |
| Oct 06, 2021 | $15.20 | $15.20 | $14.88 | $14.99 | 36 437 |
| Oct 05, 2021 | $14.80 | $15.26 | $14.70 | $15.19 | 33 872 |
| Oct 04, 2021 | $14.89 | $15.09 | $14.84 | $14.88 | 17 156 |
| Oct 01, 2021 | $14.85 | $15.19 | $14.70 | $14.90 | 18 602 |
| Sep 30, 2021 | $15.01 | $15.01 | $14.74 | $14.76 | 20 029 |
