Australia markets closed

BCB Bancorp, Inc. (BCBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.48-0.48 (-2.83%)
At close: 04:00PM EDT
17.30 +0.82 (+4.98%)
After hours: 07:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202217.1917.7516.4416.4816.481,737,500
23 June 202217.4617.4616.9316.9616.96137,000
22 June 202217.7217.7517.1317.5317.5398,900
21 June 202217.8218.3417.7917.8117.8196,000
17 June 202217.7918.1217.6517.9117.9175,300
16 June 202217.7817.9517.4517.6317.6380,000
15 June 202217.2618.2217.2617.9117.9199,200
14 June 202217.0717.4016.8717.2417.2471,300
13 June 202217.6417.6417.0217.0817.0873,400
10 June 202218.1218.1617.7217.8617.8659,000
09 June 202218.9918.9918.3318.3518.3565,300
08 June 202219.1819.1818.6119.0019.0068,600
07 June 202219.3519.5518.8119.1819.18141,900
06 June 202219.9920.0019.3419.6119.61109,500
03 June 202220.3620.3619.8319.8919.8961,900
02 June 202220.2320.4920.1720.3720.3754,600
01 June 202220.1020.4819.4520.3620.3687,900
31 May 202220.0020.2919.8220.1720.17123,500
27 May 202219.7820.1819.7820.0520.0565,100
26 May 202219.2519.9319.2519.7819.7865,200
25 May 202218.9319.2518.8519.2419.2458,800
24 May 202218.8218.9318.5018.8918.8966,500
23 May 202218.7419.3818.7118.8718.8748,700
20 May 202218.7818.9918.4818.6618.6655,100
19 May 202218.6318.8318.5018.6018.6036,000
18 May 202219.1119.3118.7018.8218.8262,700
17 May 202218.6019.3218.6019.2119.2170,200
16 May 202218.7118.8018.4418.5218.5278,400
13 May 202218.6718.9318.5318.6718.6783,700
12 May 202218.7518.7518.2718.5018.5076,400
11 May 202218.0618.8918.0018.7918.7989,200
10 May 202218.9219.1118.1118.4518.4578,500
09 May 202218.9118.9918.6418.7718.7769,400
06 May 202219.4519.5918.9919.1119.1190,600
05 May 202219.3619.5118.9619.5019.5093,200
04 May 202219.3019.5019.0519.4319.4381,400
03 May 202218.8719.4018.8519.1619.1667,900
02 May 202218.8518.9618.2218.8518.8587,000
29 Apr 202219.1019.1518.7218.8418.8486,300
29 Apr 20220.16 Dividend
28 Apr 202219.6919.8419.2019.2319.07115,900
27 Apr 202220.1620.3419.5619.6319.4789,900
26 Apr 202220.2020.7120.0220.0919.92123,700
25 Apr 202220.2620.3619.8020.2820.11133,600
22 Apr 202218.7620.3918.7620.2620.09183,200
21 Apr 202218.9819.2418.5918.8218.66107,200
20 Apr 202218.4419.1018.4418.9518.7977,200
19 Apr 202218.0418.5618.0418.4418.2971,200
18 Apr 202217.5718.1617.5718.0917.9446,800
14 Apr 202217.6417.8417.5617.6317.4880,400
13 Apr 202217.7318.0217.6317.7917.6452,600
12 Apr 202217.5517.9517.5517.7817.6344,900
11 Apr 202217.4817.9217.4817.6717.5238,500
08 Apr 202217.4217.7817.4217.6117.4637,600
07 Apr 202217.8217.8217.4517.5017.3546,300
06 Apr 202217.7618.0117.6717.8717.7262,600
05 Apr 202218.2418.2717.8117.8917.7434,900
04 Apr 202218.3418.3517.9918.1918.0440,500
01 Apr 202218.3618.5518.1618.2018.0557,600
31 Mar 202218.5618.5918.1418.2518.1063,100
30 Mar 202218.4418.4518.0418.1818.0327,200
29 Mar 202218.5318.6418.2718.3718.2249,300
28 Mar 202218.4018.6018.2018.5618.4145,100
25 Mar 202218.4618.6518.2018.5318.38175,300
24 Mar 202218.3018.5018.3018.4518.3047,300
23 Mar 202218.4018.4018.1818.2618.1139,200
22 Mar 202218.0818.4218.0618.4018.2571,500
21 Mar 202217.9118.2117.9118.0217.8756,100
18 Mar 202217.8318.0217.6318.0217.8742,600
17 Mar 202218.0218.0217.8317.9017.7528,200
16 Mar 202218.0618.1517.7718.0517.9042,000
15 Mar 202218.2118.4417.7817.8617.7130,100
14 Mar 202217.9418.4417.7018.1718.0270,400
11 Mar 202217.5117.9317.4917.9017.7543,100
10 Mar 202217.2417.5217.2117.4717.3222,700
09 Mar 202217.7317.8617.3017.3017.1644,100
08 Mar 202217.4617.5817.2717.3717.2325,500
07 Mar 202217.7617.9917.3117.4617.3153,900
04 Mar 202218.0018.0917.6017.8917.7464,000
03 Mar 202218.0518.3117.5218.2418.0937,200
02 Mar 202217.6618.2317.5018.0217.8740,900
01 Mar 202218.1818.4317.3617.5717.4248,700
28 Feb 202218.4318.5618.1018.2218.0746,200
25 Feb 202217.9818.4317.9818.4318.2833,400
24 Feb 202218.0418.1917.4717.9317.7853,600
23 Feb 202218.5018.7018.4218.4318.2886,400
22 Feb 202218.4818.7418.4118.4718.32120,100
18 Feb 202218.3318.8918.3018.5818.4370,200
17 Feb 202218.6818.7018.3018.3418.1940,000
16 Feb 202218.9919.2018.5718.7218.5642,800
15 Feb 202218.4319.0918.3019.0018.8454,200
14 Feb 202218.4418.5918.1318.2918.1460,800
11 Feb 202218.5618.7118.3418.4018.2534,400
10 Feb 202218.6318.6718.4218.5618.4137,700
09 Feb 202218.9318.9518.3118.5418.3951,600
08 Feb 202218.9318.9918.7218.8718.7155,200
07 Feb 202218.5018.7918.3118.7318.5793,900
04 Feb 202217.7118.5717.6118.2518.1039,700
03 Feb 202217.6717.9417.5017.7817.6345,200
02 Feb 202217.7417.7617.4317.7617.6145,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...