Australia markets closed

BCB Bancorp, Inc. (BCBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.60-0.14 (-1.44%)
At close: 04:00PM EDT
9.60 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20249.679.719.519.609.6038,400
13 June 20249.9610.099.709.749.7422,700
12 June 202410.1810.339.879.949.9440,800
11 June 20249.779.989.679.979.9729,300
10 June 20249.739.889.569.819.8144,500
07 June 20249.909.919.629.739.7339,700
06 June 20249.8510.039.749.899.8933,400
05 June 20249.729.939.699.879.8727,200
04 June 20249.869.869.629.719.7147,200
03 June 202410.1610.169.849.879.8736,300
31 May 202410.1610.169.9110.0010.0029,100
30 May 20249.9910.169.8710.0310.0348,200
29 May 202410.0110.019.829.899.8926,400
28 May 202410.2610.3210.0310.1610.1624,800
24 May 202410.3310.3310.0610.2410.2419,500
23 May 202410.7010.7010.0710.1510.1540,000
22 May 202410.4310.6110.4210.5910.5950,100
21 May 202410.4010.6710.2810.5110.5134,900
20 May 202410.7810.7810.4010.4010.4029,700
17 May 202410.9411.0710.7810.8210.8235,500
16 May 202410.4611.0310.4610.8610.8674,900
15 May 202410.3910.4810.3110.4710.4732,700
14 May 202410.1310.2910.1310.2410.2424,400
13 May 202410.6110.6410.0910.0910.0971,600
10 May 202410.7110.7410.4310.5110.5124,200
09 May 202410.6110.6510.4810.6510.6525,900
08 May 202410.3010.5810.2810.5510.5517,600
07 May 202410.5210.7310.3710.3910.3970,500
06 May 20249.9010.639.8810.5510.55162,100
03 May 20249.809.899.659.829.8244,900
02 May 20249.589.709.519.699.6977,900
02 May 20240.16 Dividend
01 May 20249.579.809.509.739.5759,300
30 Apr 20249.529.529.269.429.2764,800
29 Apr 20249.509.609.429.559.3952,300
26 Apr 20249.509.589.309.469.3038,300
25 Apr 20249.269.669.269.449.2867,600
24 Apr 20249.559.759.389.759.5940,500
23 Apr 20249.569.929.469.619.4557,800
22 Apr 20249.9910.009.619.629.4650,100
19 Apr 20249.439.979.349.979.8135,100
18 Apr 20249.309.659.309.529.3641,700
17 Apr 20249.529.749.199.319.1654,300
16 Apr 20249.689.709.509.569.4039,500
15 Apr 20249.879.889.509.639.4757,700
12 Apr 20249.879.959.769.789.6240,000
11 Apr 20249.689.959.559.919.7562,700
10 Apr 20249.959.979.459.609.4483,100
09 Apr 202410.0510.2110.0010.059.8829,800
08 Apr 202410.1210.149.979.979.8116,400
05 Apr 202410.0710.1310.0410.109.9312,000
04 Apr 202410.2010.3310.0510.2410.0736,400
03 Apr 20249.9810.189.9410.049.8733,500
02 Apr 202410.1610.209.839.969.8036,500
01 Apr 202410.4010.5610.1010.2510.0848,000
28 Mar 202410.2110.5310.2110.4510.2823,200
27 Mar 20249.9110.349.8510.3210.1539,000
26 Mar 20249.8710.039.879.879.7135,500
25 Mar 202410.2710.289.709.769.60102,100
22 Mar 202410.4410.4410.1710.3010.1326,800
21 Mar 202410.6310.6710.2310.4410.2734,800
20 Mar 202410.3010.6610.1810.5610.3927,500
19 Mar 202410.2810.7510.2810.4510.2868,600
18 Mar 20249.8010.369.6810.2710.10113,800
15 Mar 20249.8110.149.689.729.56242,100
14 Mar 202410.1610.169.779.879.7144,900
13 Mar 202410.1710.3510.1010.2010.0330,000
12 Mar 202410.4610.4610.1510.1710.0026,300
11 Mar 202410.3210.8010.3210.4210.2529,600
08 Mar 202410.6410.6410.3510.4210.2520,500
07 Mar 202410.5010.6310.3610.5110.3421,800
06 Mar 202410.5310.6410.2610.4310.2623,400
05 Mar 202410.4110.8810.4110.5110.3468,300
04 Mar 202410.4810.6010.3710.5110.3440,700
01 Mar 202410.4210.5510.2610.4310.2636,900
29 Feb 202410.6010.7410.4310.4910.3230,500
28 Feb 202410.5010.5910.3510.3910.2237,300
27 Feb 202410.6310.7410.5710.6510.4724,800
26 Feb 202410.7510.8310.5510.5710.4016,900
23 Feb 202410.7610.9610.6910.7810.6021,900
22 Feb 202410.9510.9510.5410.7010.5248,300
21 Feb 202410.8811.1010.8211.0210.8426,700
20 Feb 202411.2911.6410.8410.8710.69110,500
16 Feb 202411.5611.6511.2611.4911.3041,500
15 Feb 202411.1711.7811.1611.6911.5071,300
14 Feb 202411.1411.2210.5611.1010.9271,700
13 Feb 202411.9011.9011.0011.1310.9573,500
12 Feb 202410.6112.4310.6112.2412.04168,600
09 Feb 202410.3210.6910.2010.6710.4978,600
08 Feb 202410.4810.6010.2310.2910.1270,800
07 Feb 202411.1211.1210.3910.4810.3194,900
06 Feb 202411.4011.5111.0711.1410.9648,000
05 Feb 202411.5011.8611.3311.5011.3148,800
02 Feb 202411.8012.0211.6011.6011.4143,000
02 Feb 20240.16 Dividend
01 Feb 202412.5412.5411.7512.2011.8465,500
31 Jan 202413.0413.1012.4012.4212.0659,000
30 Jan 202413.4813.5312.9412.9412.5624,700
29 Jan 202413.3613.9013.2513.6213.2246,200
26 Jan 202413.2113.4913.0913.4213.0319,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...