NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$10.65
+0.1000 (+0.95%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.73 | Thursday, 9th May 2024 BCBP stock ended at $10.65. This is 0.95% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.43% from a day low at $10.50 to a day high of $10.65. |
| 90 days | $9.19 | $12.43 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $13.05 | $13.40 | $12.70 | $13.08 | 9 269 |
| Dec 30, 2016 | $13.00 | $13.02 | $12.60 | $13.00 | 19 165 |
| Dec 29, 2016 | $13.05 | $13.15 | $12.86 | $12.95 | 5 253 |
| Dec 28, 2016 | $13.05 | $13.20 | $12.95 | $13.00 | 9 824 |
| Dec 27, 2016 | $13.40 | $13.50 | $12.90 | $13.05 | 15 103 |
| Dec 23, 2016 | $13.25 | $13.40 | $13.20 | $13.40 | 5 289 |
| Dec 22, 2016 | $13.20 | $13.50 | $13.20 | $13.30 | 11 381 |
| Dec 21, 2016 | $13.10 | $13.35 | $13.10 | $13.35 | 11 058 |
| Dec 20, 2016 | $12.93 | $13.25 | $12.93 | $13.20 | 27 449 |
| Dec 19, 2016 | $12.55 | $12.82 | $12.55 | $12.70 | 8 166 |
| Dec 16, 2016 | $12.99 | $12.99 | $12.55 | $12.55 | 53 402 |
| Dec 15, 2016 | $12.91 | $13.00 | $12.85 | $12.85 | 5 265 |
| Dec 14, 2016 | $12.85 | $13.00 | $12.65 | $12.80 | 7 231 |
| Dec 13, 2016 | $13.00 | $13.15 | $12.65 | $12.65 | 40 878 |
| Dec 12, 2016 | $13.00 | $13.15 | $12.85 | $12.95 | 20 960 |
| Dec 09, 2016 | $12.95 | $13.10 | $12.90 | $12.90 | 13 587 |
| Dec 08, 2016 | $13.15 | $13.15 | $12.90 | $12.90 | 9 855 |
| Dec 07, 2016 | $12.95 | $13.20 | $12.85 | $12.98 | 17 280 |
| Dec 06, 2016 | $12.50 | $13.20 | $12.50 | $13.00 | 30 727 |
| Dec 05, 2016 | $12.40 | $12.50 | $12.30 | $12.50 | 6 286 |
| Dec 02, 2016 | $12.43 | $12.43 | $12.30 | $12.40 | 5 599 |
| Dec 01, 2016 | $12.23 | $12.30 | $12.20 | $12.25 | 3 584 |
| Nov 30, 2016 | $12.20 | $12.35 | $12.02 | $12.10 | 9 454 |
| Nov 29, 2016 | $12.24 | $12.45 | $12.05 | $12.05 | 8 901 |
| Nov 28, 2016 | $12.20 | $12.25 | $12.00 | $12.25 | 5 215 |
