NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$10.51
-0.140 (-1.31%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.74 | Friday, 10th May 2024 BCBP stock ended at $10.51. This is 1.31% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.97% from a day low at $10.43 to a day high of $10.74. |
| 90 days | $9.19 | $12.43 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 07, 2020 | $10.20 | $10.50 | $9.72 | $9.75 | 44 325 |
| Apr 06, 2020 | $10.25 | $10.34 | $10.00 | $10.11 | 60 236 |
| Apr 03, 2020 | $9.89 | $10.17 | $9.81 | $9.86 | 54 788 |
| Apr 02, 2020 | $9.88 | $10.28 | $9.78 | $9.93 | 58 358 |
| Apr 01, 2020 | $10.45 | $10.45 | $9.87 | $9.88 | 61 054 |
| Mar 31, 2020 | $10.24 | $10.65 | $9.98 | $10.65 | 97 790 |
| Mar 30, 2020 | $10.19 | $10.40 | $10.00 | $10.32 | 29 370 |
| Mar 27, 2020 | $10.47 | $10.68 | $9.96 | $10.02 | 56 728 |
| Mar 26, 2020 | $10.87 | $11.07 | $10.26 | $10.95 | 85 855 |
| Mar 25, 2020 | $10.18 | $10.52 | $10.00 | $10.24 | 58 528 |
| Mar 24, 2020 | $10.04 | $10.59 | $9.96 | $10.25 | 61 663 |
| Mar 23, 2020 | $9.96 | $10.21 | $9.35 | $9.63 | 73 862 |
| Mar 20, 2020 | $10.43 | $10.72 | $9.93 | $10.02 | 123 379 |
| Mar 19, 2020 | $9.35 | $10.57 | $8.92 | $10.40 | 101 358 |
| Mar 18, 2020 | $9.70 | $10.47 | $9.40 | $9.41 | 109 964 |
| Mar 17, 2020 | $8.69 | $9.93 | $8.69 | $9.81 | 82 893 |
| Mar 16, 2020 | $8.51 | $9.31 | $8.51 | $8.54 | 60 512 |
| Mar 13, 2020 | $9.50 | $10.10 | $9.23 | $10.10 | 77 362 |
| Mar 12, 2020 | $10.10 | $10.14 | $9.12 | $9.15 | 69 339 |
| Mar 11, 2020 | $10.50 | $10.64 | $10.23 | $10.26 | 63 802 |
