Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202217.5517.7717.4817.5417.5445,100
03 Oct 202217.1017.4616.8917.4317.4363,600
30 Sept 202217.1417.3116.8116.8316.8345,800
29 Sept 202217.3117.3117.0017.1017.1028,300
28 Sept 202217.2717.5717.0717.4317.4335,400
27 Sept 202217.5917.6417.1817.2717.2740,100
26 Sept 202217.4317.6017.3117.4817.4848,400
23 Sept 202217.5817.6617.3717.5917.5955,600
22 Sept 202217.7817.7917.5117.6517.6533,800
21 Sept 202218.1418.2817.7917.8417.8451,000
20 Sept 202218.0018.1717.9818.1318.1330,900
19 Sept 202217.8418.2717.8118.1818.1832,400
16 Sept 202217.9018.3017.6318.0818.08100,400
15 Sept 202218.0318.3017.7418.0118.0133,500
14 Sept 202217.8217.9117.6817.8617.8647,800
13 Sept 202218.0618.1317.6517.7317.7342,000
12 Sept 202218.1418.4718.0418.3318.3326,100
09 Sept 202218.2918.3918.1018.1318.1341,600
08 Sept 202217.9118.1317.7718.0818.0851,100
07 Sept 202217.6517.9017.6517.8417.8436,800
06 Sept 202218.1718.1717.5017.6517.6535,600
02 Sept 202218.1018.3417.8717.9617.9621,400
01 Sept 202217.9018.1517.7818.0418.0443,400
31 Aug 202218.0518.2217.9518.0018.0035,600
30 Aug 202218.3218.3218.0018.1418.1432,300
29 Aug 202218.5118.5118.1818.3318.3347,400
26 Aug 202219.0819.0818.5618.5818.5838,000
25 Aug 202218.9019.1918.8318.9918.9947,000
24 Aug 202219.0819.0918.7018.9318.9343,100
23 Aug 202219.3719.3919.0219.0619.0631,900
22 Aug 202219.6819.6819.2019.3919.3962,000
19 Aug 202219.8619.9119.5119.7919.79117,900
18 Aug 202220.0720.0819.7119.9019.9076,400
17 Aug 202220.1820.2819.8319.9519.9561,600
16 Aug 202219.9920.2819.8620.2820.2858,900
15 Aug 202219.8519.9219.5919.9019.9069,000
12 Aug 202219.7019.9419.5819.9319.9370,500
11 Aug 202219.5019.6519.3819.5219.5246,900
10 Aug 202219.6019.8419.3519.3619.3642,200
09 Aug 202219.5519.5519.3219.4919.4940,800
08 Aug 202219.4619.7519.4219.4619.4660,800
05 Aug 202219.3619.5719.3119.4819.4832,200
04 Aug 202219.4119.5219.2619.3719.3753,500
03 Aug 202219.2819.5619.1119.3919.3942,300
02 Aug 202219.2519.4119.0519.2719.2749,100
01 Aug 202219.2019.3318.6219.1719.17119,600
29 July 202218.8419.3318.7619.2619.2671,500
29 July 20220.16 Dividend
28 July 202219.3519.3518.7618.8318.6775,300
27 July 202219.0819.3118.8619.2619.1073,900
26 July 202219.6419.7619.0219.0718.9143,800
25 July 202219.0219.7518.8619.7019.53143,100
22 July 202218.7018.9718.4518.6418.4880,400
21 July 202217.7818.5917.6918.5518.39138,200
20 July 202217.7117.8317.4717.7117.5670,900
19 July 202217.6017.9817.6017.8717.7258,000
18 July 202217.5717.9117.3117.5217.3763,100
15 July 202217.3817.6217.2017.5717.4248,400
14 July 202217.1617.1916.9617.0116.8778,100
13 July 202217.5017.5417.2717.3917.2449,800
12 July 202217.4717.7217.4217.5817.4373,200
11 July 202217.4917.6917.4017.4717.32110,800
08 July 202217.3417.6016.8417.5417.3970,300
07 July 202217.1317.4017.1317.2117.0663,300
06 July 202217.5117.5116.9716.9816.8465,900
05 July 202216.9917.5316.8717.5217.37117,200
01 July 202216.9917.3216.9917.2217.0776,000
30 June 202216.7217.1016.6517.0316.89201,300
29 June 202216.9717.2016.9117.0116.87110,200
28 June 202217.5417.6716.9717.1016.95112,000
27 June 202216.6217.3816.6217.3017.15178,600
24 June 202217.1917.7516.4416.4816.341,738,000
23 June 202217.4617.4616.9316.9616.82137,000
22 June 202217.7217.7517.1317.5317.3898,900
21 June 202217.8218.3417.7917.8117.6696,000
17 June 202217.7918.1217.6517.9117.7675,300
16 June 202217.7817.9517.4517.6317.4880,000
15 June 202217.2618.2217.2617.9117.7699,200
14 June 202217.0717.4016.8717.2417.0971,300
13 June 202217.6417.6417.0217.0816.9373,400
10 June 202218.1218.1617.7217.8617.7159,000
09 June 202218.9918.9918.3318.3518.1965,300
08 June 202219.1819.1818.6119.0018.8468,600
07 June 202219.3519.5518.8119.1819.02141,900
06 June 202219.9920.0019.3419.6119.44109,500
03 June 202220.3620.3619.8319.8919.7261,900
02 June 202220.2320.4920.1720.3720.2054,600
01 June 202220.1020.4819.4520.3620.1987,900
31 May 202220.0020.2919.8220.1720.00123,500
27 May 202219.7820.1819.7820.0519.8865,100
26 May 202219.2519.9319.2519.7819.6165,200
25 May 202218.9319.2518.8519.2419.0858,800
24 May 202218.8218.9318.5018.8918.7366,500
23 May 202218.7419.3818.7118.8718.7148,700
20 May 202218.7818.9918.4818.6618.5055,100
19 May 202218.6318.8318.5018.6018.4436,000
18 May 202219.1119.3118.7018.8218.6662,700
17 May 202218.6019.3218.6019.2119.0570,200
16 May 202218.7118.8018.4418.5218.3678,400
13 May 202218.6718.9318.5318.6718.5183,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...