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 |
| Sep 15, 2016 | $10.79 | $10.99 | $10.65 | $10.76 | 4 800 |
| Sep 14, 2016 | $10.88 | $10.91 | $10.75 | $10.62 | 9 300 |
| Sep 13, 2016 | $10.94 | $11.00 | $10.89 | $10.78 | 2 800 |
| Sep 12, 2016 | $10.88 | $11.00 | $10.88 | $10.78 | 2 100 |
| Sep 09, 2016 | $11.05 | $11.10 | $10.89 | $10.76 | 8 800 |
| Sep 08, 2016 | $11.03 | $11.21 | $11.03 | $10.97 | 8 900 |
| Sep 07, 2016 | $11.20 | $11.30 | $11.06 | $10.94 | 13 400 |
| Sep 06, 2016 | $11.05 | $11.18 | $11.05 | $10.93 | 5 600 |
| Sep 02, 2016 | $11.06 | $11.22 | $10.88 | $10.90 | 18 700 |
| Sep 01, 2016 | $11.03 | $11.03 | $10.91 | $10.85 | 11 900 |
| Aug 31, 2016 | $11.05 | $11.08 | $11.01 | $10.95 | 4 900 |
| Aug 30, 2016 | $11.02 | $11.07 | $10.97 | $10.89 | 1 500 |
| Aug 29, 2016 | $11.00 | $11.00 | $10.96 | $10.87 | 6 600 |
| Aug 26, 2016 | $10.90 | $11.07 | $10.85 | $10.73 | 15 300 |
| Aug 25, 2016 | $10.97 | $11.04 | $10.85 | $10.82 | 9 600 |
| Aug 24, 2016 | $11.00 | $11.10 | $10.92 | $10.79 | 3 200 |
| Aug 23, 2016 | $11.12 | $11.13 | $11.00 | $10.87 | 4 500 |
| Aug 22, 2016 | $10.99 | $11.11 | $10.85 | $10.95 | 9 000 |
| Aug 19, 2016 | $10.89 | $11.00 | $10.87 | $10.84 | 6 000 |
| Aug 18, 2016 | $10.73 | $10.89 | $10.73 | $10.74 | 2 900 |
| Aug 17, 2016 | $10.74 | $10.78 | $10.70 | $10.62 | 4 700 |
| Aug 16, 2016 | $10.77 | $10.79 | $10.64 | $10.56 | 7 700 |
| Aug 15, 2016 | $10.73 | $10.89 | $10.66 | $10.62 | 9 300 |
| Aug 12, 2016 | $10.66 | $10.87 | $10.65 | $10.56 | 9 800 |
| Aug 11, 2016 | $10.70 | $10.85 | $10.64 | $10.67 | 12 600 |
