NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$9.97
+0.450 (+4.73%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.67 | Friday, 19th Apr 2024 BCBP stock ended at $9.97. This is 4.73% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.74% from a day low at $9.34 to a day high of $9.97. |
| 90 days | $9.19 | $13.88 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $13.70 | $13.97 | $13.63 | $13.97 | 59 910 |
| 2021-04-26 | $14.11 | $14.23 | $13.68 | $13.68 | 94 263 |
| 2021-04-23 | $13.54 | $14.08 | $13.54 | $13.86 | 91 860 |
| 2021-04-22 | $13.58 | $13.86 | $13.43 | $13.50 | 60 004 |
| 2021-04-21 | $13.34 | $13.63 | $13.34 | $13.59 | 35 604 |
| 2021-04-20 | $13.55 | $13.55 | $13.15 | $13.34 | 66 176 |
| 2021-04-19 | $13.68 | $13.93 | $13.35 | $13.70 | 85 832 |
| 2021-04-16 | $13.64 | $13.71 | $13.40 | $13.54 | 33 451 |
| 2021-04-15 | $13.49 | $13.54 | $13.20 | $13.52 | 54 835 |
| 2021-04-14 | $13.39 | $13.74 | $13.39 | $13.49 | 42 384 |
| 2021-04-13 | $13.65 | $13.65 | $13.26 | $13.39 | 45 959 |
| 2021-04-12 | $14.23 | $14.23 | $13.56 | $13.68 | 45 845 |
| 2021-04-09 | $13.66 | $13.81 | $13.61 | $13.72 | 37 160 |
| 2021-04-08 | $13.50 | $13.70 | $13.33 | $13.68 | 30 973 |
| 2021-04-07 | $14.05 | $14.17 | $13.51 | $13.56 | 55 883 |
| 2021-04-06 | $13.67 | $14.01 | $13.65 | $13.95 | 62 625 |
| 2021-04-05 | $14.16 | $14.16 | $13.57 | $13.70 | 92 111 |
| 2021-04-01 | $13.78 | $14.10 | $13.72 | $13.92 | 45 609 |
| 2021-03-31 | $14.20 | $14.42 | $13.73 | $13.80 | 127 589 |
| 2021-03-30 | $13.81 | $14.39 | $13.66 | $14.25 | 68 463 |
| 2021-03-29 | $13.53 | $13.80 | $13.32 | $13.65 | 70 432 |
| 2021-03-26 | $13.91 | $14.24 | $13.46 | $13.87 | 77 609 |
| 2021-03-25 | $13.65 | $13.85 | $13.29 | $13.76 | 68 461 |
| 2021-03-24 | $14.43 | $14.75 | $13.40 | $13.50 | 141 427 |
| 2021-03-23 | $15.61 | $15.61 | $14.19 | $14.20 | 63 198 |
