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 |
| Jul 17, 2020 | $8.79 | $8.92 | $8.78 | $8.80 | 34 100 |
| Jul 16, 2020 | $8.92 | $8.99 | $8.76 | $8.83 | 24 500 |
| Jul 15, 2020 | $9.00 | $9.18 | $8.73 | $8.99 | 68 300 |
| Jul 14, 2020 | $8.75 | $8.92 | $8.59 | $8.76 | 22 500 |
| Jul 13, 2020 | $8.67 | $8.91 | $8.50 | $8.71 | 38 700 |
| Jul 10, 2020 | $8.52 | $8.61 | $8.33 | $8.58 | 39 500 |
| Jul 09, 2020 | $8.58 | $8.99 | $8.38 | $8.44 | 87 400 |
| Jul 08, 2020 | $8.41 | $8.66 | $8.19 | $8.66 | 63 600 |
| Jul 07, 2020 | $8.65 | $8.66 | $8.36 | $8.37 | 30 700 |
| Jul 06, 2020 | $8.88 | $9.00 | $8.57 | $8.69 | 39 700 |
| Jul 02, 2020 | $9.12 | $9.16 | $8.65 | $8.70 | 35 938 |
| Jul 01, 2020 | $9.26 | $9.26 | $8.85 | $8.85 | 22 318 |
| Jun 30, 2020 | $9.09 | $9.44 | $9.09 | $9.28 | 31 376 |
| Jun 29, 2020 | $8.92 | $9.21 | $8.85 | $9.15 | 55 890 |
| Jun 26, 2020 | $9.04 | $9.04 | $8.67 | $8.80 | 110 582 |
| Jun 25, 2020 | $8.72 | $9.24 | $8.72 | $9.18 | 71 687 |
| Jun 24, 2020 | $8.85 | $8.91 | $8.71 | $8.75 | 60 758 |
| Jun 23, 2020 | $9.06 | $9.10 | $8.87 | $8.92 | 25 701 |
| Jun 22, 2020 | $8.86 | $9.06 | $8.77 | $8.95 | 26 950 |
| Jun 19, 2020 | $9.15 | $9.15 | $8.75 | $8.99 | 94 200 |
| Jun 18, 2020 | $9.00 | $9.30 | $8.99 | $9.02 | 41 928 |
| Jun 17, 2020 | $9.76 | $9.76 | $9.03 | $9.03 | 37 243 |
| Jun 16, 2020 | $9.64 | $9.81 | $9.46 | $9.75 | 83 049 |
| Jun 15, 2020 | $8.94 | $9.47 | $8.91 | $9.32 | 48 821 |
| Jun 12, 2020 | $9.35 | $9.35 | $8.84 | $9.12 | 78 240 |
