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 |
| Jun 11, 2020 | $9.30 | $9.37 | $8.77 | $8.94 | 85 188 |
| Jun 10, 2020 | $9.92 | $9.92 | $9.59 | $9.59 | 65 003 |
| Jun 09, 2020 | $9.94 | $10.17 | $9.74 | $9.99 | 38 660 |
| Jun 08, 2020 | $10.35 | $10.35 | $10.10 | $10.19 | 86 036 |
| Jun 05, 2020 | $10.18 | $10.46 | $9.94 | $10.30 | 75 278 |
| Jun 04, 2020 | $9.81 | $10.02 | $9.66 | $9.74 | 56 565 |
| Jun 03, 2020 | $9.72 | $10.14 | $9.72 | $9.93 | 46 783 |
| Jun 02, 2020 | $9.41 | $9.69 | $9.20 | $9.51 | 52 267 |
| Jun 01, 2020 | $9.61 | $9.61 | $9.26 | $9.28 | 48 220 |
| May 29, 2020 | $9.48 | $9.78 | $9.37 | $9.59 | 53 694 |
| May 28, 2020 | $10.15 | $10.15 | $9.66 | $9.67 | 53 305 |
| May 27, 2020 | $9.80 | $10.15 | $9.57 | $10.12 | 93 341 |
| May 26, 2020 | $9.74 | $9.76 | $9.49 | $9.60 | 87 182 |
| May 22, 2020 | $9.68 | $9.68 | $9.02 | $9.33 | 79 881 |
| May 21, 2020 | $9.41 | $9.68 | $9.41 | $9.59 | 81 007 |
| May 20, 2020 | $9.38 | $9.64 | $9.34 | $9.50 | 72 574 |
| May 19, 2020 | $9.60 | $9.61 | $9.12 | $9.16 | 60 960 |
| May 18, 2020 | $9.07 | $9.74 | $9.07 | $9.74 | 61 621 |
| May 15, 2020 | $8.70 | $8.83 | $8.58 | $8.82 | 27 047 |
| May 14, 2020 | $8.56 | $8.82 | $8.34 | $8.72 | 62 856 |
| May 13, 2020 | $8.81 | $8.89 | $8.54 | $8.74 | 98 973 |
| May 12, 2020 | $9.30 | $9.30 | $8.83 | $8.84 | 63 230 |
| May 11, 2020 | $9.53 | $9.66 | $9.27 | $9.30 | 100 849 |
| May 08, 2020 | $9.47 | $9.75 | $9.47 | $9.64 | 77 906 |
| May 07, 2020 | $9.27 | $9.54 | $9.14 | $9.23 | 77 258 |
