Australia markets closed

BCB Bancorp, Inc. (BCBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.100.00 (0.00%)
At close: 04:00PM EST
16.10 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202216.0016.2216.0016.1016.1016,500
14 Jan 202216.0516.1015.9216.1016.106,000
13 Jan 202215.9116.1515.8916.0616.0610,700
12 Jan 202216.0416.1415.9216.0016.0035,200
11 Jan 202215.9016.0815.7516.0716.0735,200
10 Jan 202215.8816.0015.5715.8315.8316,700
07 Jan 202215.8015.9915.4815.8215.8245,900
06 Jan 202215.8616.1315.5715.9415.9421,500
05 Jan 202215.7115.8115.5215.8115.8115,400
04 Jan 202215.4015.7415.4015.6315.6325,700
03 Jan 202215.4515.6115.2215.3415.3419,700
31 Dec 202115.4515.4515.2515.4315.4315,800
30 Dec 202115.4215.6015.4015.4915.495,600
29 Dec 202115.6415.6415.4715.5315.537,600
28 Dec 202115.6415.6515.4915.6315.6314,900
27 Dec 202115.6015.6515.4315.6015.6023,200
23 Dec 202115.4215.6515.4215.5715.5750,100
22 Dec 202115.2015.3715.2015.3115.3118,400
21 Dec 202115.3815.4415.1415.2515.2535,500
20 Dec 202115.2015.2414.9015.2415.2444,500
17 Dec 202115.0515.2015.0015.0415.0444,000
16 Dec 202115.1415.3015.0715.1415.1428,800
15 Dec 202114.9515.4814.7715.0215.0263,700
14 Dec 202114.9515.0014.6114.7214.7240,200
13 Dec 202115.1915.2014.9914.9914.9917,700
10 Dec 202114.9515.2014.9515.0415.0417,300
09 Dec 202115.1015.1014.9514.9514.9510,100
08 Dec 202115.0815.2015.0115.0115.0111,300
07 Dec 202115.1615.2415.0315.1215.1211,200
06 Dec 202115.0415.1915.0415.1015.1016,200
03 Dec 202115.2715.3215.0315.0815.0836,000
02 Dec 202115.0015.2715.0015.2615.2632,400
01 Dec 202114.7915.3514.6514.8614.8645,400
30 Nov 202114.7514.8014.6014.6914.6917,500
29 Nov 202114.8114.9714.8114.8314.8317,200
26 Nov 202115.0215.1614.2514.9314.9358,900
24 Nov 202115.2515.3615.2215.2715.2711,300
23 Nov 202115.2815.3915.2815.3415.3415,200
22 Nov 202115.2515.4915.1115.3215.3244,200
19 Nov 202115.2315.3015.1715.1915.1913,600
18 Nov 202115.2315.4315.2215.3715.3712,200
17 Nov 202115.2515.3415.1515.2815.2815,000
16 Nov 202115.3215.5015.2615.3715.3726,200
15 Nov 202115.2015.4615.2015.4615.4626,400
12 Nov 202115.0715.2115.0215.0815.0829,500
11 Nov 202115.1215.3415.0015.0315.0330,300
10 Nov 202115.1615.2715.0815.1115.1117,300
09 Nov 202115.2715.2915.1815.2315.2312,500
08 Nov 202115.1915.3715.1915.3315.3322,600
05 Nov 202115.0915.3815.0815.2715.2728,400
04 Nov 202115.1415.1815.0015.0115.0115,800
03 Nov 202115.2515.2515.0715.0715.0725,800
02 Nov 202115.2515.2515.1015.1615.1622,600
01 Nov 202115.1015.2715.0515.2115.2144,400
29 Oct 202115.2015.2415.0915.1215.1216,800
29 Oct 20210.16 Dividend
28 Oct 202115.1715.3815.0115.3415.1830,900
27 Oct 202115.3615.3614.9515.0514.8929,700
26 Oct 202115.2515.4615.1015.3415.1857,300
25 Oct 202115.1715.2914.9815.2915.1328,300
22 Oct 202115.1115.1514.9015.0914.9330,600
21 Oct 202115.0115.0914.9114.9614.8013,600
20 Oct 202114.9915.0814.9014.9514.7918,500
19 Oct 202115.0515.0514.7914.9314.7726,200
18 Oct 202114.8814.9714.7814.8714.7122,400
15 Oct 202114.9315.0414.8314.9214.7614,200
14 Oct 202115.0115.0914.8914.9014.7414,100
13 Oct 202114.9914.9914.7814.9514.7916,800
12 Oct 202115.1415.1414.9014.9714.819,100
11 Oct 202115.0015.1814.9915.0514.8911,700
08 Oct 202115.1315.1314.8815.0514.8914,300
07 Oct 202115.0415.2014.9915.0914.938,500
06 Oct 202115.2015.2014.8814.9914.8336,400
05 Oct 202114.8015.2614.7015.1915.0333,900
04 Oct 202114.8915.0914.8414.8814.7217,200
01 Oct 202114.8515.1914.7014.9014.7426,900
30 Sept 202115.0115.0114.7414.7614.6120,000
29 Sept 202114.8814.9514.7214.8814.7216,800
28 Sept 202114.9614.9814.6014.8814.7211,500
27 Sept 202114.6215.0414.6214.9414.7834,500
24 Sept 202114.5614.7414.5114.6314.4819,300
23 Sept 202114.6114.6714.4814.5914.4421,300
22 Sept 202114.3914.5314.3214.4614.3122,300
21 Sept 202114.4214.4914.2914.3714.2226,800
20 Sept 202114.2214.4314.2014.4314.2831,300
17 Sept 202114.4314.6114.3914.4014.2554,800
16 Sept 202114.5614.6214.3814.4614.3129,200
15 Sept 202114.4514.6214.3814.4914.3432,400
14 Sept 202114.6914.6914.3314.4714.3226,800
13 Sept 202114.6214.6414.5014.5814.4318,800
10 Sept 202114.7114.7114.4614.5214.3714,700
09 Sept 202114.5914.7814.5114.6514.5047,100
08 Sept 202114.7514.8014.5314.6014.4524,400
07 Sept 202115.0415.0414.7714.8114.6624,100
03 Sept 202115.1015.1014.8215.0514.8937,200
02 Sept 202115.0915.0914.9815.0914.9337,800
01 Sept 202114.9415.1014.7715.0114.8535,200
31 Aug 202114.9014.9714.8114.8714.7144,900
30 Aug 202115.1115.1114.9214.9414.7826,500
27 Aug 202114.8515.1414.8515.0714.9133,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...