NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$9.46
+0.0200 (+0.212%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.56 | Friday, 26th Apr 2024 BCBP stock ended at $9.46. This is 0.212% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.01% from a day low at $9.30 to a day high of $9.58. |
| 90 days | $9.19 | $13.88 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $9.97 | $10.00 | $9.90 | $9.94 | 17 700 |
| Mar 04, 2016 | $9.96 | $10.03 | $9.91 | $9.92 | 7 300 |
| Mar 03, 2016 | $9.96 | $10.03 | $9.88 | $9.93 | 13 000 |
| Mar 02, 2016 | $9.95 | $9.98 | $9.90 | $9.92 | 3 800 |
| Mar 01, 2016 | $9.83 | $10.07 | $9.82 | $10.07 | 4 000 |
| Feb 29, 2016 | $9.88 | $9.97 | $9.81 | $9.83 | 24 600 |
| Feb 26, 2016 | $9.95 | $9.96 | $9.81 | $9.87 | 7 600 |
| Feb 25, 2016 | $10.00 | $10.00 | $9.75 | $9.82 | 19 900 |
| Feb 24, 2016 | $9.81 | $9.97 | $9.76 | $9.80 | 9 700 |
| Feb 23, 2016 | $9.95 | $9.97 | $9.81 | $9.82 | 23 400 |
| Feb 22, 2016 | $10.17 | $10.28 | $9.93 | $9.95 | 36 100 |
| Feb 19, 2016 | $10.20 | $10.30 | $10.16 | $10.28 | 13 700 |
| Feb 18, 2016 | $10.09 | $10.13 | $9.98 | $10.04 | 9 700 |
| Feb 17, 2016 | $10.15 | $10.22 | $10.03 | $10.19 | 8 600 |
| Feb 16, 2016 | $10.00 | $10.06 | $9.83 | $10.05 | 14 200 |
| Feb 12, 2016 | $9.84 | $9.90 | $9.82 | $9.83 | 10 500 |
| Feb 11, 2016 | $9.94 | $10.11 | $9.81 | $9.85 | 15 700 |
| Feb 10, 2016 | $10.04 | $10.12 | $9.94 | $9.98 | 5 100 |
| Feb 09, 2016 | $9.99 | $9.99 | $9.93 | $9.94 | 7 500 |
| Feb 08, 2016 | $10.08 | $10.08 | $9.90 | $9.98 | 21 900 |
| Feb 05, 2016 | $10.14 | $10.22 | $10.05 | $10.08 | 5 900 |
| Feb 04, 2016 | $10.26 | $10.32 | $10.15 | $10.20 | 6 800 |
| Feb 03, 2016 | $10.26 | $10.30 | $10.22 | $10.24 | 5 100 |
| Feb 02, 2016 | $10.36 | $10.36 | $10.30 | $10.33 | 6 000 |
| Feb 01, 2016 | $10.33 | $10.45 | $10.26 | $10.36 | 2 300 |
