NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$9.46
+0.0200 (+0.212%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.56 | Friday, 26th Apr 2024 BCBP stock ended at $9.46. This is 0.212% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.01% from a day low at $9.30 to a day high of $9.58. |
| 90 days | $9.19 | $13.88 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $13.53 | $13.80 | $13.32 | $13.65 | 70 432 |
| Mar 26, 2021 | $13.91 | $14.24 | $13.46 | $13.87 | 77 609 |
| Mar 25, 2021 | $13.65 | $13.85 | $13.29 | $13.76 | 68 461 |
| Mar 24, 2021 | $14.43 | $14.75 | $13.40 | $13.50 | 141 427 |
| Mar 23, 2021 | $15.61 | $15.61 | $14.19 | $14.20 | 63 198 |
| Mar 22, 2021 | $14.63 | $15.43 | $14.63 | $15.33 | 172 949 |
| Mar 19, 2021 | $14.47 | $14.84 | $14.20 | $14.44 | 182 017 |
| Mar 18, 2021 | $14.38 | $14.71 | $14.29 | $14.41 | 50 627 |
| Mar 17, 2021 | $14.57 | $14.57 | $14.04 | $14.30 | 38 699 |
| Mar 16, 2021 | $14.37 | $14.37 | $14.10 | $14.28 | 55 963 |
| Mar 15, 2021 | $15.41 | $15.60 | $14.10 | $14.25 | 176 316 |
| Mar 12, 2021 | $15.85 | $15.99 | $15.39 | $15.77 | 59 525 |
| Mar 11, 2021 | $15.51 | $15.70 | $15.35 | $15.70 | 75 770 |
| Mar 10, 2021 | $15.11 | $15.68 | $14.90 | $15.58 | 45 089 |
| Mar 09, 2021 | $15.76 | $15.78 | $14.85 | $15.17 | 111 077 |
| Mar 08, 2021 | $15.24 | $16.15 | $15.20 | $15.86 | 184 992 |
| Mar 05, 2021 | $14.97 | $14.97 | $14.40 | $14.88 | 76 402 |
| Mar 04, 2021 | $14.30 | $14.80 | $13.93 | $14.08 | 85 872 |
| Mar 03, 2021 | $14.22 | $14.50 | $14.08 | $14.32 | 101 804 |
| Mar 02, 2021 | $14.13 | $14.13 | $13.68 | $13.85 | 62 341 |
| Mar 01, 2021 | $13.72 | $14.29 | $13.72 | $14.13 | 83 557 |
| Feb 26, 2021 | $13.40 | $13.72 | $13.22 | $13.23 | 39 093 |
| Feb 25, 2021 | $14.18 | $14.24 | $13.45 | $13.45 | 59 340 |
| Feb 24, 2021 | $13.20 | $14.15 | $13.20 | $14.12 | 74 232 |
| Feb 23, 2021 | $13.18 | $13.59 | $13.02 | $13.17 | 49 810 |
