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 |
| Jul 06, 2016 | $10.20 | $10.42 | $10.20 | $9.96 | 1 900 |
| Jul 05, 2016 | $10.23 | $10.25 | $10.18 | $9.93 | 3 500 |
| Jul 01, 2016 | $10.35 | $10.35 | $10.25 | $10.00 | 1 200 |
| Jun 30, 2016 | $10.20 | $10.32 | $10.20 | $9.99 | 7 400 |
| Jun 29, 2016 | $10.28 | $10.28 | $10.10 | $9.95 | 13 900 |
| Jun 28, 2016 | $10.28 | $10.34 | $10.25 | $10.00 | 11 600 |
| Jun 27, 2016 | $10.27 | $10.36 | $10.27 | $10.02 | 5 000 |
| Jun 24, 2016 | $10.27 | $10.35 | $10.27 | $10.06 | 2 900 |
| Jun 23, 2016 | $10.43 | $10.45 | $10.34 | $10.08 | 10 900 |
| Jun 22, 2016 | $10.36 | $10.48 | $10.35 | $10.17 | 1 500 |
| Jun 21, 2016 | $10.49 | $10.49 | $10.37 | $10.11 | 2 100 |
| Jun 20, 2016 | $10.39 | $10.57 | $10.39 | $10.18 | 1 500 |
| Jun 17, 2016 | $10.34 | $10.48 | $10.30 | $10.14 | 7 200 |
| Jun 16, 2016 | $10.39 | $10.54 | $10.28 | $10.32 | 11 441 |
| Jun 15, 2016 | $10.43 | $10.53 | $10.41 | $10.43 | 5 782 |
| Jun 14, 2016 | $10.55 | $10.55 | $10.50 | $10.55 | 337 |
| Jun 13, 2016 | $10.51 | $10.57 | $10.41 | $10.57 | 5 429 |
| Jun 10, 2016 | $10.42 | $10.58 | $10.46 | $10.57 | 6 642 |
| Jun 09, 2016 | $10.57 | $10.59 | $10.54 | $10.59 | 1 299 |
| Jun 08, 2016 | $10.60 | $10.60 | $10.59 | $10.60 | 514 |
| Jun 07, 2016 | $10.58 | $10.59 | $10.52 | $10.59 | 630 |
| Jun 06, 2016 | $10.48 | $10.59 | $10.30 | $10.59 | 14 743 |
| Jun 03, 2016 | $10.48 | $10.59 | $10.22 | $10.44 | 5 279 |
| Jun 02, 2016 | $10.37 | $10.48 | $10.33 | $10.33 | 7 421 |
| Jun 01, 2016 | $10.48 | $10.48 | $10.39 | $10.43 | 2 528 |
