News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

BCB Bancorp, Inc. (BCBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

17.54

+0.11

(+0.63%)

At close: 04:00PM EDT

17.54

0.00

(0.00%)

After hours:

04:15PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	17.55	17.77	17.48	17.54	17.54	45,100
03 Oct 2022	17.10	17.46	16.89	17.43	17.43	63,600
30 Sept 2022	17.14	17.31	16.81	16.83	16.83	45,800
29 Sept 2022	17.31	17.31	17.00	17.10	17.10	28,300
28 Sept 2022	17.27	17.57	17.07	17.43	17.43	35,400
27 Sept 2022	17.59	17.64	17.18	17.27	17.27	40,100
26 Sept 2022	17.43	17.60	17.31	17.48	17.48	48,400
23 Sept 2022	17.58	17.66	17.37	17.59	17.59	55,600
22 Sept 2022	17.78	17.79	17.51	17.65	17.65	33,800
21 Sept 2022	18.14	18.28	17.79	17.84	17.84	51,000
20 Sept 2022	18.00	18.17	17.98	18.13	18.13	30,900
19 Sept 2022	17.84	18.27	17.81	18.18	18.18	32,400
16 Sept 2022	17.90	18.30	17.63	18.08	18.08	100,400
15 Sept 2022	18.03	18.30	17.74	18.01	18.01	33,500
14 Sept 2022	17.82	17.91	17.68	17.86	17.86	47,800
13 Sept 2022	18.06	18.13	17.65	17.73	17.73	42,000
12 Sept 2022	18.14	18.47	18.04	18.33	18.33	26,100
09 Sept 2022	18.29	18.39	18.10	18.13	18.13	41,600
08 Sept 2022	17.91	18.13	17.77	18.08	18.08	51,100
07 Sept 2022	17.65	17.90	17.65	17.84	17.84	36,800
06 Sept 2022	18.17	18.17	17.50	17.65	17.65	35,600
02 Sept 2022	18.10	18.34	17.87	17.96	17.96	21,400
01 Sept 2022	17.90	18.15	17.78	18.04	18.04	43,400
31 Aug 2022	18.05	18.22	17.95	18.00	18.00	35,600
30 Aug 2022	18.32	18.32	18.00	18.14	18.14	32,300
29 Aug 2022	18.51	18.51	18.18	18.33	18.33	47,400
26 Aug 2022	19.08	19.08	18.56	18.58	18.58	38,000
25 Aug 2022	18.90	19.19	18.83	18.99	18.99	47,000
24 Aug 2022	19.08	19.09	18.70	18.93	18.93	43,100
23 Aug 2022	19.37	19.39	19.02	19.06	19.06	31,900
22 Aug 2022	19.68	19.68	19.20	19.39	19.39	62,000
19 Aug 2022	19.86	19.91	19.51	19.79	19.79	117,900
18 Aug 2022	20.07	20.08	19.71	19.90	19.90	76,400
17 Aug 2022	20.18	20.28	19.83	19.95	19.95	61,600
16 Aug 2022	19.99	20.28	19.86	20.28	20.28	58,900
15 Aug 2022	19.85	19.92	19.59	19.90	19.90	69,000
12 Aug 2022	19.70	19.94	19.58	19.93	19.93	70,500
11 Aug 2022	19.50	19.65	19.38	19.52	19.52	46,900
10 Aug 2022	19.60	19.84	19.35	19.36	19.36	42,200
09 Aug 2022	19.55	19.55	19.32	19.49	19.49	40,800
08 Aug 2022	19.46	19.75	19.42	19.46	19.46	60,800
05 Aug 2022	19.36	19.57	19.31	19.48	19.48	32,200
04 Aug 2022	19.41	19.52	19.26	19.37	19.37	53,500
03 Aug 2022	19.28	19.56	19.11	19.39	19.39	42,300
02 Aug 2022	19.25	19.41	19.05	19.27	19.27	49,100
01 Aug 2022	19.20	19.33	18.62	19.17	19.17	119,600
29 July 2022	18.84	19.33	18.76	19.26	19.26	71,500
29 July 2022	0.16 Dividend
28 July 2022	19.35	19.35	18.76	18.83	18.67	75,300
27 July 2022	19.08	19.31	18.86	19.26	19.10	73,900
26 July 2022	19.64	19.76	19.02	19.07	18.91	43,800
25 July 2022	19.02	19.75	18.86	19.70	19.53	143,100
22 July 2022	18.70	18.97	18.45	18.64	18.48	80,400
21 July 2022	17.78	18.59	17.69	18.55	18.39	138,200
20 July 2022	17.71	17.83	17.47	17.71	17.56	70,900
19 July 2022	17.60	17.98	17.60	17.87	17.72	58,000
18 July 2022	17.57	17.91	17.31	17.52	17.37	63,100
15 July 2022	17.38	17.62	17.20	17.57	17.42	48,400
14 July 2022	17.16	17.19	16.96	17.01	16.87	78,100
13 July 2022	17.50	17.54	17.27	17.39	17.24	49,800
12 July 2022	17.47	17.72	17.42	17.58	17.43	73,200
11 July 2022	17.49	17.69	17.40	17.47	17.32	110,800
08 July 2022	17.34	17.60	16.84	17.54	17.39	70,300
07 July 2022	17.13	17.40	17.13	17.21	17.06	63,300
06 July 2022	17.51	17.51	16.97	16.98	16.84	65,900
05 July 2022	16.99	17.53	16.87	17.52	17.37	117,200
01 July 2022	16.99	17.32	16.99	17.22	17.07	76,000
30 June 2022	16.72	17.10	16.65	17.03	16.89	201,300
29 June 2022	16.97	17.20	16.91	17.01	16.87	110,200
28 June 2022	17.54	17.67	16.97	17.10	16.95	112,000
27 June 2022	16.62	17.38	16.62	17.30	17.15	178,600
24 June 2022	17.19	17.75	16.44	16.48	16.34	1,738,000
23 June 2022	17.46	17.46	16.93	16.96	16.82	137,000
22 June 2022	17.72	17.75	17.13	17.53	17.38	98,900
21 June 2022	17.82	18.34	17.79	17.81	17.66	96,000
17 June 2022	17.79	18.12	17.65	17.91	17.76	75,300
16 June 2022	17.78	17.95	17.45	17.63	17.48	80,000
15 June 2022	17.26	18.22	17.26	17.91	17.76	99,200
14 June 2022	17.07	17.40	16.87	17.24	17.09	71,300
13 June 2022	17.64	17.64	17.02	17.08	16.93	73,400
10 June 2022	18.12	18.16	17.72	17.86	17.71	59,000
09 June 2022	18.99	18.99	18.33	18.35	18.19	65,300
08 June 2022	19.18	19.18	18.61	19.00	18.84	68,600
07 June 2022	19.35	19.55	18.81	19.18	19.02	141,900
06 June 2022	19.99	20.00	19.34	19.61	19.44	109,500
03 June 2022	20.36	20.36	19.83	19.89	19.72	61,900
02 June 2022	20.23	20.49	20.17	20.37	20.20	54,600
01 June 2022	20.10	20.48	19.45	20.36	20.19	87,900
31 May 2022	20.00	20.29	19.82	20.17	20.00	123,500
27 May 2022	19.78	20.18	19.78	20.05	19.88	65,100
26 May 2022	19.25	19.93	19.25	19.78	19.61	65,200
25 May 2022	18.93	19.25	18.85	19.24	19.08	58,800
24 May 2022	18.82	18.93	18.50	18.89	18.73	66,500
23 May 2022	18.74	19.38	18.71	18.87	18.71	48,700
20 May 2022	18.78	18.99	18.48	18.66	18.50	55,100
19 May 2022	18.63	18.83	18.50	18.60	18.44	36,000
18 May 2022	19.11	19.31	18.70	18.82	18.66	62,700
17 May 2022	18.60	19.32	18.60	19.21	19.05	70,200
16 May 2022	18.71	18.80	18.44	18.52	18.36	78,400
13 May 2022	18.67	18.93	18.53	18.67	18.51	83,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6465-0.0040(-0.61%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.19-0.33(-0.38%)

GOLD1,714.90-15.60(-0.90%)

BTC-AUD31,119.67+100.08(+0.32%)

News that makes you smarter and richer... For free.

BCB Bancorp, Inc. (BCBP)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6465
-0.0040(-0.61%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.19
-0.33(-0.38%)

GOLD
1,714.90
-15.60(-0.90%)

BTC-AUD
31,119.67
+100.08(+0.32%)