BCB Bancorp, Inc. (BCBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

9.46

+0.02

(+0.21%)

At close: 04:00PM EDT

9.46

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	9.50	9.58	9.30	9.46	9.46	37,645
25 Apr 2024	9.26	9.66	9.26	9.44	9.44	67,600
24 Apr 2024	9.55	9.75	9.38	9.75	9.75	40,500
23 Apr 2024	9.56	9.92	9.46	9.61	9.61	57,800
22 Apr 2024	9.99	10.00	9.61	9.62	9.62	50,100
19 Apr 2024	9.43	9.97	9.34	9.97	9.97	35,100
18 Apr 2024	9.30	9.65	9.30	9.52	9.52	41,700
17 Apr 2024	9.52	9.74	9.19	9.31	9.31	54,300
16 Apr 2024	9.68	9.70	9.50	9.56	9.56	39,500
15 Apr 2024	9.87	9.88	9.50	9.63	9.63	57,700
12 Apr 2024	9.87	9.95	9.76	9.78	9.78	40,000
11 Apr 2024	9.68	9.95	9.55	9.91	9.91	62,700
10 Apr 2024	9.95	9.97	9.45	9.60	9.60	83,100
09 Apr 2024	10.05	10.21	10.00	10.05	10.05	29,800
08 Apr 2024	10.12	10.14	9.97	9.97	9.97	16,400
05 Apr 2024	10.07	10.13	10.04	10.10	10.10	12,000
04 Apr 2024	10.20	10.33	10.05	10.24	10.24	36,400
03 Apr 2024	9.98	10.18	9.94	10.04	10.04	33,500
02 Apr 2024	10.16	10.20	9.83	9.96	9.96	36,500
01 Apr 2024	10.40	10.56	10.10	10.25	10.25	48,000
28 Mar 2024	10.21	10.53	10.21	10.45	10.45	23,200
27 Mar 2024	9.91	10.34	9.85	10.32	10.32	39,000
26 Mar 2024	9.87	10.03	9.87	9.87	9.87	35,500
25 Mar 2024	10.27	10.28	9.70	9.76	9.76	102,100
22 Mar 2024	10.44	10.44	10.17	10.30	10.30	26,800
21 Mar 2024	10.63	10.67	10.23	10.44	10.44	34,800
20 Mar 2024	10.30	10.66	10.18	10.56	10.56	27,500
19 Mar 2024	10.28	10.75	10.28	10.45	10.45	68,600
18 Mar 2024	9.80	10.36	9.68	10.27	10.27	113,800
15 Mar 2024	9.81	10.14	9.68	9.72	9.72	242,100
14 Mar 2024	10.16	10.16	9.77	9.87	9.87	44,900
13 Mar 2024	10.17	10.35	10.10	10.20	10.20	30,000
12 Mar 2024	10.46	10.46	10.15	10.17	10.17	26,300
11 Mar 2024	10.32	10.80	10.32	10.42	10.42	29,600
08 Mar 2024	10.64	10.64	10.35	10.42	10.42	20,500
07 Mar 2024	10.50	10.63	10.36	10.51	10.51	21,800
06 Mar 2024	10.53	10.64	10.26	10.43	10.43	23,400
05 Mar 2024	10.41	10.88	10.41	10.51	10.51	68,300
04 Mar 2024	10.48	10.60	10.37	10.51	10.51	40,700
01 Mar 2024	10.42	10.55	10.26	10.43	10.43	36,900
29 Feb 2024	10.60	10.74	10.43	10.49	10.49	30,500
28 Feb 2024	10.50	10.59	10.35	10.39	10.39	37,300
27 Feb 2024	10.63	10.74	10.57	10.65	10.65	24,800
26 Feb 2024	10.75	10.83	10.55	10.57	10.57	16,900
23 Feb 2024	10.76	10.96	10.69	10.78	10.78	21,900
22 Feb 2024	10.95	10.95	10.54	10.70	10.70	48,300
21 Feb 2024	10.88	11.10	10.82	11.02	11.02	26,700
20 Feb 2024	11.29	11.64	10.84	10.87	10.87	110,500
16 Feb 2024	11.56	11.65	11.26	11.49	11.49	41,500
15 Feb 2024	11.17	11.78	11.16	11.69	11.69	71,300
14 Feb 2024	11.14	11.22	10.56	11.10	11.10	71,700
13 Feb 2024	11.90	11.90	11.00	11.13	11.13	73,500
12 Feb 2024	10.61	12.43	10.61	12.24	12.24	168,600
09 Feb 2024	10.32	10.69	10.20	10.67	10.67	78,600
08 Feb 2024	10.48	10.60	10.23	10.29	10.29	70,800
07 Feb 2024	11.12	11.12	10.39	10.48	10.48	94,900
06 Feb 2024	11.40	11.51	11.07	11.14	11.14	48,000
05 Feb 2024	11.50	11.86	11.33	11.50	11.50	48,800
02 Feb 2024	11.80	12.02	11.60	11.60	11.60	43,000
02 Feb 2024	0.16 Dividend
01 Feb 2024	12.54	12.54	11.75	12.20	12.04	65,500
31 Jan 2024	13.04	13.10	12.40	12.42	12.26	59,000
30 Jan 2024	13.48	13.53	12.94	12.94	12.77	24,700
29 Jan 2024	13.36	13.90	13.25	13.62	13.44	46,200
26 Jan 2024	13.21	13.49	13.09	13.42	13.24	19,000
25 Jan 2024	13.66	13.70	12.66	13.07	12.90	69,000
24 Jan 2024	13.38	13.61	13.35	13.45	13.27	29,500
23 Jan 2024	13.34	13.40	13.19	13.24	13.07	33,300
22 Jan 2024	12.98	13.24	12.98	13.24	13.07	36,000
19 Jan 2024	12.73	12.93	12.60	12.90	12.73	26,900
18 Jan 2024	12.72	12.81	12.61	12.66	12.49	21,500
17 Jan 2024	12.41	12.79	12.41	12.72	12.55	47,700
16 Jan 2024	12.49	12.62	12.45	12.54	12.38	31,900
12 Jan 2024	12.63	12.67	12.42	12.60	12.43	27,800
11 Jan 2024	12.51	12.71	12.25	12.54	12.38	37,200
10 Jan 2024	12.52	12.63	12.32	12.59	12.42	41,700
09 Jan 2024	12.61	12.66	12.35	12.56	12.40	36,700
08 Jan 2024	12.86	12.86	12.57	12.61	12.44	29,600
05 Jan 2024	12.88	13.20	12.82	12.94	12.77	118,400
04 Jan 2024	12.78	12.97	12.75	12.95	12.78	34,000
03 Jan 2024	12.95	13.11	12.76	12.76	12.59	56,700
02 Jan 2024	12.89	13.41	12.89	13.15	12.98	46,500
29 Dec 2023	13.30	13.31	12.84	12.85	12.68	58,600
28 Dec 2023	13.24	13.40	13.19	13.37	13.19	30,100
27 Dec 2023	13.01	13.26	12.92	13.23	13.06	47,200
26 Dec 2023	13.03	13.15	12.83	12.95	12.78	42,300
22 Dec 2023	13.03	13.04	12.78	12.99	12.82	28,500
21 Dec 2023	12.77	13.05	12.73	12.97	12.80	25,300
20 Dec 2023	12.71	13.21	12.68	12.73	12.56	36,000
19 Dec 2023	12.59	12.98	12.53	12.83	12.66	39,300
18 Dec 2023	12.94	12.96	12.64	12.64	12.47	27,700
15 Dec 2023	12.70	13.08	12.57	12.94	12.77	136,500
14 Dec 2023	12.61	13.00	12.45	12.64	12.47	98,700
13 Dec 2023	11.77	12.46	11.77	12.22	12.06	171,300
12 Dec 2023	11.95	11.95	11.75	11.77	11.62	22,600
11 Dec 2023	11.93	12.07	11.77	11.96	11.80	29,600
08 Dec 2023	11.87	12.06	11.78	12.04	11.88	21,600
07 Dec 2023	11.65	11.86	11.60	11.86	11.70	23,500
06 Dec 2023	11.62	12.00	11.55	11.62	11.47	38,000
05 Dec 2023	11.90	11.96	11.56	11.60	11.45	37,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,944.40-1,370.52(-1.39%)

BCB Bancorp, Inc. (BCBP)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,944.40
-1,370.52(-1.39%)