NASDAQ:BCBP
$13.33
(
0.528%
)
Friday, 24th Mar 2023
BCB Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.00 | $17.67 | Friday, 24th Mar 2023 BCBP stock ended at $13.33. This is 0.528% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 5.39% from a day low at $13.00 to a day high of $13.70. |
| 90 days | $13.00 | $18.43 | |
| 52 weeks | $13.00 | $20.71 |
Historical BCB Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-07 | $19.35 | $19.55 | $18.81 | $19.18 | 141 903 |
| 2022-06-06 | $19.99 | $20.00 | $19.34 | $19.61 | 109 497 |
| 2022-06-03 | $20.36 | $20.36 | $19.83 | $19.89 | 52 843 |
| 2022-06-02 | $20.23 | $20.49 | $20.17 | $20.34 | 41 371 |
| 2022-06-01 | $20.10 | $20.48 | $19.45 | $20.36 | 87 908 |
| 2022-05-31 | $20.00 | $20.29 | $19.82 | $20.17 | 123 541 |
| 2022-05-27 | $19.78 | $20.18 | $19.78 | $20.05 | 65 058 |
| 2022-05-26 | $19.25 | $19.93 | $19.25 | $19.78 | 65 232 |
| 2022-05-25 | $18.93 | $19.25 | $18.85 | $19.24 | 58 787 |
| 2022-05-24 | $18.82 | $18.93 | $18.50 | $18.89 | 66 480 |
| 2022-05-23 | $18.74 | $19.38 | $18.71 | $18.87 | 48 422 |
| 2022-05-20 | $18.78 | $18.99 | $18.48 | $18.66 | 55 072 |
| 2022-05-19 | $18.63 | $18.83 | $18.50 | $18.60 | 35 960 |
| 2022-05-18 | $19.11 | $19.31 | $18.70 | $18.82 | 62 689 |
| 2022-05-17 | $18.60 | $19.32 | $18.60 | $19.21 | 70 212 |
| 2022-05-16 | $18.71 | $18.80 | $18.44 | $18.52 | 78 446 |
| 2022-05-13 | $18.67 | $18.93 | $18.53 | $18.67 | 83 724 |
| 2022-05-12 | $18.75 | $18.75 | $18.28 | $18.50 | 77 138 |
| 2022-05-11 | $18.06 | $18.89 | $18.00 | $18.79 | 89 586 |
| 2022-05-10 | $18.92 | $19.11 | $18.11 | $18.45 | 78 788 |
| 2022-05-09 | $18.91 | $18.99 | $18.64 | $18.85 | 69 784 |
| 2022-05-06 | $19.45 | $19.59 | $18.99 | $19.11 | 91 956 |
| 2022-05-05 | $19.36 | $19.51 | $18.96 | $19.50 | 93 889 |
| 2022-05-04 | $19.30 | $19.50 | $19.05 | $19.43 | 82 660 |
| 2022-05-03 | $18.87 | $19.40 | $18.85 | $19.16 | 68 521 |
| 2022-05-02 | $18.85 | $18.96 | $18.22 | $18.85 | 87 901 |
| 2022-04-29 | $19.10 | $19.15 | $18.72 | $18.84 | 87 670 |
| 2022-04-28 | $19.69 | $19.84 | $19.21 | $19.23 | 116 700 |
| 2022-04-27 | $20.16 | $20.34 | $19.56 | $19.63 | 90 860 |
| 2022-04-26 | $20.20 | $20.71 | $20.02 | $20.09 | 125 086 |
| 2022-04-25 | $20.26 | $20.36 | $19.80 | $20.28 | 134 258 |
| 2022-04-22 | $18.76 | $20.39 | $18.76 | $20.26 | 183 200 |
| 2022-04-21 | $18.98 | $19.24 | $18.59 | $18.82 | 107 200 |
| 2022-04-20 | $18.44 | $19.10 | $18.44 | $18.95 | 77 200 |
| 2022-04-19 | $18.04 | $18.56 | $18.04 | $18.44 | 71 200 |
| 2022-04-18 | $17.57 | $18.16 | $17.57 | $18.09 | 46 800 |
| 2022-04-14 | $17.64 | $17.84 | $17.56 | $17.62 | 78 495 |
| 2022-04-13 | $17.73 | $18.02 | $17.63 | $17.76 | 50 935 |
| 2022-04-12 | $17.55 | $17.95 | $17.55 | $17.74 | 38 748 |
| 2022-04-11 | $17.48 | $17.92 | $17.48 | $17.62 | 34 361 |
| 2022-04-08 | $17.42 | $17.78 | $17.42 | $17.61 | 37 600 |
| 2022-04-07 | $17.82 | $17.82 | $17.45 | $17.50 | 46 300 |
| 2022-04-06 | $17.76 | $18.01 | $17.67 | $17.87 | 62 600 |
| 2022-04-05 | $18.24 | $18.27 | $17.81 | $17.89 | 34 900 |
| 2022-04-04 | $18.34 | $18.35 | $17.99 | $18.19 | 40 500 |
| 2022-04-01 | $18.36 | $18.55 | $18.16 | $18.16 | 54 057 |
| 2022-03-31 | $18.56 | $18.59 | $18.14 | $18.24 | 60 572 |
| 2022-03-30 | $18.44 | $18.45 | $18.04 | $18.16 | 26 039 |
| 2022-03-29 | $18.53 | $18.64 | $18.27 | $18.37 | 49 300 |
| 2022-03-28 | $18.40 | $18.60 | $18.20 | $18.56 | 45 100 |
About BCB Bancorp
BCB Bancorp, Inc. operates as a bank holding company for BCB Community Bank that provides banking products and services to businesses and individuals in the United States. The company offers deposit products, including savings and club accounts, interest and non-interest-bearing demand accounts, money market accounts, certificates of deposit, and individual retirement accounts. It also provides loans, such as commercial and multi-family real esta... BCBP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
