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 |
| Oct 20, 2016 | $11.75 | $11.75 | $11.75 | $11.61 | 300 |
| Oct 19, 2016 | $11.55 | $11.75 | $11.55 | $11.61 | 6 800 |
| Oct 18, 2016 | $11.70 | $11.70 | $11.56 | $11.51 | 11 900 |
| Oct 17, 2016 | $11.40 | $11.65 | $11.40 | $11.51 | 5 700 |
| Oct 14, 2016 | $11.34 | $11.34 | $11.34 | $11.21 | 800 |
| Oct 13, 2016 | $11.27 | $11.50 | $11.24 | $11.11 | 7 600 |
| Oct 12, 2016 | $11.49 | $11.50 | $11.30 | $11.22 | 21 000 |
| Oct 11, 2016 | $11.50 | $11.50 | $11.25 | $11.31 | 500 |
| Oct 10, 2016 | $11.17 | $11.38 | $11.15 | $11.25 | 4 600 |
| Oct 07, 2016 | $11.38 | $11.38 | $11.17 | $11.04 | 800 |
| Oct 06, 2016 | $11.31 | $11.44 | $11.31 | $11.28 | 1 900 |
| Oct 05, 2016 | $11.34 | $11.73 | $11.34 | $11.36 | 6 900 |
| Oct 04, 2016 | $11.44 | $11.47 | $11.15 | $11.21 | 4 100 |
| Oct 03, 2016 | $11.21 | $11.40 | $11.01 | $11.18 | 7 500 |
| Sep 30, 2016 | $11.09 | $11.29 | $11.08 | $11.12 | 9 600 |
| Sep 29, 2016 | $11.10 | $11.10 | $10.95 | $10.85 | 5 300 |
| Sep 28, 2016 | $11.09 | $11.10 | $11.01 | $10.93 | 7 700 |
| Sep 27, 2016 | $11.04 | $11.10 | $10.91 | $10.88 | 1 800 |
| Sep 26, 2016 | $11.01 | $11.18 | $11.00 | $10.97 | 7 500 |
| Sep 23, 2016 | $11.00 | $11.25 | $11.00 | $11.05 | 6 100 |
| Sep 22, 2016 | $10.99 | $11.15 | $10.99 | $10.89 | 3 300 |
| Sep 21, 2016 | $11.04 | $11.05 | $11.04 | $10.92 | 600 |
| Sep 20, 2016 | $10.92 | $11.05 | $10.92 | $10.92 | 1 800 |
| Sep 19, 2016 | $10.97 | $11.22 | $10.96 | $10.83 | 24 000 |
| Sep 16, 2016 | $10.82 | $10.97 | $10.82 | $10.79 | 7 900 |
