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 |
| May 31, 2016 | $10.53 | $10.53 | $10.36 | $10.48 | 10 290 |
| May 27, 2016 | $10.50 | $10.60 | $10.45 | $10.46 | 13 167 |
| May 26, 2016 | $10.49 | $10.49 | $10.31 | $10.48 | 2 090 |
| May 25, 2016 | $10.32 | $10.49 | $10.28 | $10.46 | 17 725 |
| May 24, 2016 | $10.30 | $10.50 | $10.25 | $10.46 | 11 179 |
| May 23, 2016 | $10.29 | $10.30 | $10.21 | $10.27 | 6 574 |
| May 20, 2016 | $10.25 | $10.30 | $10.24 | $10.25 | 17 624 |
| May 19, 2016 | $10.18 | $10.25 | $10.15 | $10.24 | 18 725 |
| May 18, 2016 | $10.16 | $10.25 | $10.06 | $10.24 | 22 038 |
| May 17, 2016 | $10.15 | $10.24 | $10.15 | $10.19 | 37 101 |
| May 16, 2016 | $10.05 | $10.18 | $10.05 | $10.10 | 5 448 |
| May 13, 2016 | $10.05 | $10.17 | $10.05 | $10.05 | 4 625 |
| May 12, 2016 | $10.05 | $10.22 | $10.05 | $10.07 | 7 120 |
| May 11, 2016 | $10.06 | $10.23 | $10.02 | $10.05 | 7 729 |
| May 10, 2016 | $10.06 | $10.06 | $10.00 | $10.03 | 6 951 |
| May 09, 2016 | $10.08 | $10.12 | $10.05 | $10.05 | 1 913 |
| May 06, 2016 | $10.06 | $10.13 | $9.97 | $10.08 | 9 497 |
| May 05, 2016 | $10.01 | $10.13 | $10.00 | $10.07 | 7 392 |
| May 04, 2016 | $10.07 | $10.11 | $9.98 | $9.98 | 10 124 |
| May 03, 2016 | $10.06 | $10.15 | $9.98 | $10.08 | 9 477 |
| May 02, 2016 | $10.12 | $10.15 | $10.06 | $10.09 | 2 905 |
| Apr 29, 2016 | $10.09 | $10.13 | $10.08 | $10.12 | 25 018 |
| Apr 28, 2016 | $10.06 | $10.13 | $10.06 | $10.10 | 5 656 |
| Apr 27, 2016 | $10.09 | $10.13 | $10.04 | $10.10 | 6 040 |
| Apr 26, 2016 | $10.03 | $10.15 | $10.03 | $10.13 | 10 936 |
