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 |
| Mar 10, 2020 | $10.70 | $10.88 | $10.42 | $10.61 | 70 596 |
| Mar 09, 2020 | $11.35 | $11.39 | $10.28 | $10.52 | 60 657 |
| Mar 06, 2020 | $11.46 | $11.67 | $11.14 | $11.32 | 46 151 |
| Mar 05, 2020 | $11.97 | $11.97 | $11.44 | $11.62 | 38 346 |
| Mar 04, 2020 | $11.67 | $11.95 | $11.35 | $11.95 | 33 078 |
| Mar 03, 2020 | $12.02 | $12.02 | $11.40 | $11.51 | 54 601 |
| Mar 02, 2020 | $11.58 | $12.09 | $11.54 | $12.06 | 63 649 |
| Feb 28, 2020 | $11.16 | $11.57 | $11.05 | $11.34 | 64 617 |
| Feb 27, 2020 | $12.11 | $12.38 | $11.11 | $11.56 | 67 411 |
| Feb 26, 2020 | $12.52 | $12.57 | $12.14 | $12.15 | 21 254 |
| Feb 25, 2020 | $12.65 | $12.76 | $12.35 | $12.43 | 22 768 |
| Feb 24, 2020 | $12.49 | $12.79 | $12.49 | $12.72 | 24 686 |
| Feb 21, 2020 | $12.99 | $12.99 | $12.76 | $12.78 | 28 787 |
| Feb 20, 2020 | $12.92 | $12.96 | $12.83 | $12.87 | 12 743 |
| Feb 19, 2020 | $12.99 | $13.14 | $12.87 | $12.90 | 14 080 |
| Feb 18, 2020 | $13.02 | $13.08 | $12.96 | $12.99 | 8 489 |
| Feb 14, 2020 | $13.20 | $13.20 | $13.01 | $13.04 | 20 387 |
| Feb 13, 2020 | $13.11 | $13.16 | $13.01 | $13.13 | 9 184 |
| Feb 12, 2020 | $13.12 | $13.23 | $13.00 | $13.02 | 13 615 |
| Feb 11, 2020 | $13.08 | $13.12 | $12.98 | $13.03 | 27 952 |
| Feb 10, 2020 | $13.00 | $13.06 | $12.91 | $13.01 | 11 657 |
| Feb 07, 2020 | $13.10 | $13.12 | $13.00 | $13.00 | 15 755 |
| Feb 06, 2020 | $13.32 | $13.32 | $13.20 | $13.21 | 25 245 |
| Feb 05, 2020 | $13.18 | $13.45 | $13.16 | $13.39 | 41 358 |
| Feb 04, 2020 | $13.30 | $13.32 | $13.08 | $13.08 | 41 002 |
