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 |
| Aug 10, 2016 | $10.69 | $10.76 | $10.69 | $10.59 | 5 100 |
| Aug 09, 2016 | $10.76 | $10.77 | $10.65 | $10.59 | 15 200 |
| Aug 08, 2016 | $10.69 | $10.74 | $10.68 | $10.60 | 14 700 |
| Aug 05, 2016 | $10.64 | $10.69 | $10.59 | $10.50 | 5 800 |
| Aug 04, 2016 | $10.70 | $10.70 | $10.65 | $10.52 | 1 200 |
| Aug 03, 2016 | $10.62 | $10.69 | $10.62 | $10.53 | 3 200 |
| Aug 02, 2016 | $10.66 | $10.70 | $10.60 | $10.53 | 14 100 |
| Aug 01, 2016 | $10.57 | $10.65 | $10.56 | $10.52 | 14 000 |
| Jul 29, 2016 | $10.60 | $10.60 | $10.55 | $10.45 | 11 300 |
| Jul 28, 2016 | $10.53 | $10.60 | $10.52 | $10.46 | 15 700 |
| Jul 27, 2016 | $10.60 | $10.62 | $10.51 | $10.36 | 7 800 |
| Jul 26, 2016 | $10.54 | $10.61 | $10.52 | $10.29 | 6 300 |
| Jul 25, 2016 | $10.52 | $10.60 | $10.52 | $10.34 | 2 100 |
| Jul 22, 2016 | $10.74 | $10.74 | $10.55 | $10.33 | 7 100 |
| Jul 21, 2016 | $10.60 | $10.60 | $10.51 | $10.25 | 1 000 |
| Jul 20, 2016 | $10.57 | $10.60 | $10.54 | $10.30 | 2 800 |
| Jul 19, 2016 | $10.60 | $10.61 | $10.58 | $10.33 | 11 600 |
| Jul 18, 2016 | $10.60 | $10.61 | $10.60 | $10.34 | 2 100 |
| Jul 15, 2016 | $10.60 | $10.62 | $10.51 | $10.36 | 4 200 |
| Jul 14, 2016 | $10.55 | $10.59 | $10.43 | $10.33 | 6 900 |
| Jul 13, 2016 | $10.57 | $10.60 | $10.51 | $10.34 | 13 500 |
| Jul 12, 2016 | $10.50 | $10.57 | $10.47 | $10.30 | 2 800 |
| Jul 11, 2016 | $10.52 | $10.52 | $10.39 | $10.15 | 5 100 |
| Jul 08, 2016 | $10.44 | $10.51 | $10.35 | $10.24 | 6 300 |
| Jul 07, 2016 | $10.24 | $10.44 | $10.24 | $10.17 | 5 400 |
