NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$9.82
+0.130 (+1.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BCBP stock ended at $9.82. This is 1.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.23% from a day low at $9.65 to a day high of $9.87. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $9.68 | $9.70 | $9.25 | $9.26 | 87 624 |
| May 05, 2020 | $10.01 | $10.49 | $9.66 | $9.67 | 86 931 |
| May 04, 2020 | $9.76 | $10.02 | $9.68 | $9.89 | 85 104 |
| May 01, 2020 | $9.93 | $10.11 | $9.76 | $9.90 | 110 482 |
| Apr 30, 2020 | $10.44 | $10.45 | $9.91 | $10.12 | 102 773 |
| Apr 29, 2020 | $10.44 | $11.03 | $10.26 | $10.76 | 81 938 |
| Apr 28, 2020 | $10.15 | $10.38 | $9.84 | $10.16 | 89 809 |
| Apr 27, 2020 | $9.44 | $10.27 | $9.43 | $10.05 | 93 832 |
| Apr 24, 2020 | $9.41 | $9.58 | $9.34 | $9.39 | 37 891 |
| Apr 23, 2020 | $9.55 | $9.78 | $9.36 | $9.43 | 57 923 |
| Apr 22, 2020 | $9.71 | $9.78 | $9.48 | $9.56 | 64 230 |
| Apr 21, 2020 | $9.31 | $9.84 | $9.24 | $9.58 | 77 430 |
| Apr 20, 2020 | $9.95 | $10.14 | $9.40 | $9.51 | 61 970 |
| Apr 17, 2020 | $9.47 | $10.25 | $9.47 | $9.96 | 87 034 |
| Apr 16, 2020 | $9.54 | $9.60 | $9.05 | $9.31 | 84 323 |
| Apr 15, 2020 | $10.26 | $10.27 | $9.45 | $9.54 | 118 104 |
| Apr 14, 2020 | $11.70 | $11.70 | $10.52 | $10.54 | 85 031 |
| Apr 13, 2020 | $10.99 | $11.53 | $10.26 | $11.13 | 250 201 |
| Apr 09, 2020 | $10.25 | $10.80 | $10.25 | $10.80 | 56 583 |
| Apr 08, 2020 | $9.83 | $10.44 | $9.83 | $10.14 | 52 224 |
