BCB Bancorp, Inc. (BCBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

16.10

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	16.00	16.22	16.00	16.10	16.10	16,500
14 Jan 2022	16.05	16.10	15.92	16.10	16.10	6,000
13 Jan 2022	15.91	16.15	15.89	16.06	16.06	10,700
12 Jan 2022	16.04	16.14	15.92	16.00	16.00	35,200
11 Jan 2022	15.90	16.08	15.75	16.07	16.07	35,200
10 Jan 2022	15.88	16.00	15.57	15.83	15.83	16,700
07 Jan 2022	15.80	15.99	15.48	15.82	15.82	45,900
06 Jan 2022	15.86	16.13	15.57	15.94	15.94	21,500
05 Jan 2022	15.71	15.81	15.52	15.81	15.81	15,400
04 Jan 2022	15.40	15.74	15.40	15.63	15.63	25,700
03 Jan 2022	15.45	15.61	15.22	15.34	15.34	19,700
31 Dec 2021	15.45	15.45	15.25	15.43	15.43	15,800
30 Dec 2021	15.42	15.60	15.40	15.49	15.49	5,600
29 Dec 2021	15.64	15.64	15.47	15.53	15.53	7,600
28 Dec 2021	15.64	15.65	15.49	15.63	15.63	14,900
27 Dec 2021	15.60	15.65	15.43	15.60	15.60	23,200
23 Dec 2021	15.42	15.65	15.42	15.57	15.57	50,100
22 Dec 2021	15.20	15.37	15.20	15.31	15.31	18,400
21 Dec 2021	15.38	15.44	15.14	15.25	15.25	35,500
20 Dec 2021	15.20	15.24	14.90	15.24	15.24	44,500
17 Dec 2021	15.05	15.20	15.00	15.04	15.04	44,000
16 Dec 2021	15.14	15.30	15.07	15.14	15.14	28,800
15 Dec 2021	14.95	15.48	14.77	15.02	15.02	63,700
14 Dec 2021	14.95	15.00	14.61	14.72	14.72	40,200
13 Dec 2021	15.19	15.20	14.99	14.99	14.99	17,700
10 Dec 2021	14.95	15.20	14.95	15.04	15.04	17,300
09 Dec 2021	15.10	15.10	14.95	14.95	14.95	10,100
08 Dec 2021	15.08	15.20	15.01	15.01	15.01	11,300
07 Dec 2021	15.16	15.24	15.03	15.12	15.12	11,200
06 Dec 2021	15.04	15.19	15.04	15.10	15.10	16,200
03 Dec 2021	15.27	15.32	15.03	15.08	15.08	36,000
02 Dec 2021	15.00	15.27	15.00	15.26	15.26	32,400
01 Dec 2021	14.79	15.35	14.65	14.86	14.86	45,400
30 Nov 2021	14.75	14.80	14.60	14.69	14.69	17,500
29 Nov 2021	14.81	14.97	14.81	14.83	14.83	17,200
26 Nov 2021	15.02	15.16	14.25	14.93	14.93	58,900
24 Nov 2021	15.25	15.36	15.22	15.27	15.27	11,300
23 Nov 2021	15.28	15.39	15.28	15.34	15.34	15,200
22 Nov 2021	15.25	15.49	15.11	15.32	15.32	44,200
19 Nov 2021	15.23	15.30	15.17	15.19	15.19	13,600
18 Nov 2021	15.23	15.43	15.22	15.37	15.37	12,200
17 Nov 2021	15.25	15.34	15.15	15.28	15.28	15,000
16 Nov 2021	15.32	15.50	15.26	15.37	15.37	26,200
15 Nov 2021	15.20	15.46	15.20	15.46	15.46	26,400
12 Nov 2021	15.07	15.21	15.02	15.08	15.08	29,500
11 Nov 2021	15.12	15.34	15.00	15.03	15.03	30,300
10 Nov 2021	15.16	15.27	15.08	15.11	15.11	17,300
09 Nov 2021	15.27	15.29	15.18	15.23	15.23	12,500
08 Nov 2021	15.19	15.37	15.19	15.33	15.33	22,600
05 Nov 2021	15.09	15.38	15.08	15.27	15.27	28,400
04 Nov 2021	15.14	15.18	15.00	15.01	15.01	15,800
03 Nov 2021	15.25	15.25	15.07	15.07	15.07	25,800
02 Nov 2021	15.25	15.25	15.10	15.16	15.16	22,600
01 Nov 2021	15.10	15.27	15.05	15.21	15.21	44,400
29 Oct 2021	15.20	15.24	15.09	15.12	15.12	16,800
29 Oct 2021	0.16 Dividend
28 Oct 2021	15.17	15.38	15.01	15.34	15.18	30,900
27 Oct 2021	15.36	15.36	14.95	15.05	14.89	29,700
26 Oct 2021	15.25	15.46	15.10	15.34	15.18	57,300
25 Oct 2021	15.17	15.29	14.98	15.29	15.13	28,300
22 Oct 2021	15.11	15.15	14.90	15.09	14.93	30,600
21 Oct 2021	15.01	15.09	14.91	14.96	14.80	13,600
20 Oct 2021	14.99	15.08	14.90	14.95	14.79	18,500
19 Oct 2021	15.05	15.05	14.79	14.93	14.77	26,200
18 Oct 2021	14.88	14.97	14.78	14.87	14.71	22,400
15 Oct 2021	14.93	15.04	14.83	14.92	14.76	14,200
14 Oct 2021	15.01	15.09	14.89	14.90	14.74	14,100
13 Oct 2021	14.99	14.99	14.78	14.95	14.79	16,800
12 Oct 2021	15.14	15.14	14.90	14.97	14.81	9,100
11 Oct 2021	15.00	15.18	14.99	15.05	14.89	11,700
08 Oct 2021	15.13	15.13	14.88	15.05	14.89	14,300
07 Oct 2021	15.04	15.20	14.99	15.09	14.93	8,500
06 Oct 2021	15.20	15.20	14.88	14.99	14.83	36,400
05 Oct 2021	14.80	15.26	14.70	15.19	15.03	33,900
04 Oct 2021	14.89	15.09	14.84	14.88	14.72	17,200
01 Oct 2021	14.85	15.19	14.70	14.90	14.74	26,900
30 Sept 2021	15.01	15.01	14.74	14.76	14.61	20,000
29 Sept 2021	14.88	14.95	14.72	14.88	14.72	16,800
28 Sept 2021	14.96	14.98	14.60	14.88	14.72	11,500
27 Sept 2021	14.62	15.04	14.62	14.94	14.78	34,500
24 Sept 2021	14.56	14.74	14.51	14.63	14.48	19,300
23 Sept 2021	14.61	14.67	14.48	14.59	14.44	21,300
22 Sept 2021	14.39	14.53	14.32	14.46	14.31	22,300
21 Sept 2021	14.42	14.49	14.29	14.37	14.22	26,800
20 Sept 2021	14.22	14.43	14.20	14.43	14.28	31,300
17 Sept 2021	14.43	14.61	14.39	14.40	14.25	54,800
16 Sept 2021	14.56	14.62	14.38	14.46	14.31	29,200
15 Sept 2021	14.45	14.62	14.38	14.49	14.34	32,400
14 Sept 2021	14.69	14.69	14.33	14.47	14.32	26,800
13 Sept 2021	14.62	14.64	14.50	14.58	14.43	18,800
10 Sept 2021	14.71	14.71	14.46	14.52	14.37	14,700
09 Sept 2021	14.59	14.78	14.51	14.65	14.50	47,100
08 Sept 2021	14.75	14.80	14.53	14.60	14.45	24,400
07 Sept 2021	15.04	15.04	14.77	14.81	14.66	24,100
03 Sept 2021	15.10	15.10	14.82	15.05	14.89	37,200
02 Sept 2021	15.09	15.09	14.98	15.09	14.93	37,800
01 Sept 2021	14.94	15.10	14.77	15.01	14.85	35,200
31 Aug 2021	14.90	14.97	14.81	14.87	14.71	44,900
30 Aug 2021	15.11	15.11	14.92	14.94	14.78	26,500
27 Aug 2021	14.85	15.14	14.85	15.07	14.91	33,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,656.60-79.20(-1.02%)

AUD/USD0.7190+0.0005(+0.08%)

ASX 2007,332.50-76.30(-1.03%)

OIL86.41+0.98(+1.15%)

GOLD1,812.400.00(0.00%)

BTC-AUD58,052.77-923.68(-1.57%)

BCB Bancorp, Inc. (BCBP)

ALL ORDS
7,656.60
-79.20(-1.02%)

AUD/USD
0.7190
+0.0005(+0.08%)

ASX 200
7,332.50
-76.30(-1.03%)

OIL
86.41
+0.98(+1.15%)

GOLD
1,812.40
0.00(0.00%)

BTC-AUD
58,052.77
-923.68(-1.57%)