BCB Bancorp, Inc. (BCBP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

9.82

+0.13

(+1.34%)

At close: 04:00PM EDT

9.83

+0.01

(+0.10%)

After hours:

04:58PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	9.69	9.87	9.65	9.82	9.82	43,318
May 02, 2024	9.58	9.70	9.51	9.69	9.69	77,900
May 02, 2024	0.16 Dividend
May 01, 2024	9.57	9.80	9.50	9.73	9.57	59,300
Apr 30, 2024	9.52	9.52	9.26	9.42	9.27	64,800
Apr 29, 2024	9.50	9.60	9.42	9.55	9.39	52,300
Apr 26, 2024	9.50	9.58	9.30	9.46	9.30	38,300
Apr 25, 2024	9.26	9.66	9.26	9.44	9.28	67,600
Apr 24, 2024	9.55	9.75	9.38	9.75	9.59	40,500
Apr 23, 2024	9.56	9.92	9.46	9.61	9.45	57,800
Apr 22, 2024	9.99	10.00	9.61	9.62	9.46	50,100
Apr 19, 2024	9.43	9.97	9.34	9.97	9.81	35,100
Apr 18, 2024	9.30	9.65	9.30	9.52	9.36	41,700
Apr 17, 2024	9.52	9.74	9.19	9.31	9.16	54,300
Apr 16, 2024	9.68	9.70	9.50	9.56	9.40	39,500
Apr 15, 2024	9.87	9.88	9.50	9.63	9.47	57,700
Apr 12, 2024	9.87	9.95	9.76	9.78	9.62	40,000
Apr 11, 2024	9.68	9.95	9.55	9.91	9.75	62,700
Apr 10, 2024	9.95	9.97	9.45	9.60	9.44	83,100
Apr 09, 2024	10.05	10.21	10.00	10.05	9.88	29,800
Apr 08, 2024	10.12	10.14	9.97	9.97	9.81	16,400
Apr 05, 2024	10.07	10.13	10.04	10.10	9.93	12,000
Apr 04, 2024	10.20	10.33	10.05	10.24	10.07	36,400
Apr 03, 2024	9.98	10.18	9.94	10.04	9.87	33,500
Apr 02, 2024	10.16	10.20	9.83	9.96	9.80	36,500
Apr 01, 2024	10.40	10.56	10.10	10.25	10.08	48,000
Mar 28, 2024	10.21	10.53	10.21	10.45	10.28	23,200
Mar 27, 2024	9.91	10.34	9.85	10.32	10.15	39,000
Mar 26, 2024	9.87	10.03	9.87	9.87	9.71	35,500
Mar 25, 2024	10.27	10.28	9.70	9.76	9.60	102,100
Mar 22, 2024	10.44	10.44	10.17	10.30	10.13	26,800
Mar 21, 2024	10.63	10.67	10.23	10.44	10.27	34,800
Mar 20, 2024	10.30	10.66	10.18	10.56	10.39	27,500
Mar 19, 2024	10.28	10.75	10.28	10.45	10.28	68,600
Mar 18, 2024	9.80	10.36	9.68	10.27	10.10	113,800
Mar 15, 2024	9.81	10.14	9.68	9.72	9.56	242,100
Mar 14, 2024	10.16	10.16	9.77	9.87	9.71	44,900
Mar 13, 2024	10.17	10.35	10.10	10.20	10.03	30,000
Mar 12, 2024	10.46	10.46	10.15	10.17	10.00	26,300
Mar 11, 2024	10.32	10.80	10.32	10.42	10.25	29,600
Mar 08, 2024	10.64	10.64	10.35	10.42	10.25	20,500
Mar 07, 2024	10.50	10.63	10.36	10.51	10.34	21,800
Mar 06, 2024	10.53	10.64	10.26	10.43	10.26	23,400
Mar 05, 2024	10.41	10.88	10.41	10.51	10.34	68,300
Mar 04, 2024	10.48	10.60	10.37	10.51	10.34	40,700
Mar 01, 2024	10.42	10.55	10.26	10.43	10.26	36,900
Feb 29, 2024	10.60	10.74	10.43	10.49	10.32	30,500
Feb 28, 2024	10.50	10.59	10.35	10.39	10.22	37,300
Feb 27, 2024	10.63	10.74	10.57	10.65	10.47	24,800
Feb 26, 2024	10.75	10.83	10.55	10.57	10.40	16,900
Feb 23, 2024	10.76	10.96	10.69	10.78	10.60	21,900
Feb 22, 2024	10.95	10.95	10.54	10.70	10.52	48,300
Feb 21, 2024	10.88	11.10	10.82	11.02	10.84	26,700
Feb 20, 2024	11.29	11.64	10.84	10.87	10.69	110,500
Feb 16, 2024	11.56	11.65	11.26	11.49	11.30	41,500
Feb 15, 2024	11.17	11.78	11.16	11.69	11.50	71,300
Feb 14, 2024	11.14	11.22	10.56	11.10	10.92	71,700
Feb 13, 2024	11.90	11.90	11.00	11.13	10.95	73,500
Feb 12, 2024	10.61	12.43	10.61	12.24	12.04	168,600
Feb 09, 2024	10.32	10.69	10.20	10.67	10.49	78,600
Feb 08, 2024	10.48	10.60	10.23	10.29	10.12	70,800
Feb 07, 2024	11.12	11.12	10.39	10.48	10.31	94,900
Feb 06, 2024	11.40	11.51	11.07	11.14	10.96	48,000
Feb 05, 2024	11.50	11.86	11.33	11.50	11.31	48,800
Feb 02, 2024	11.80	12.02	11.60	11.60	11.41	43,000
Feb 02, 2024	0.16 Dividend
Feb 01, 2024	12.54	12.54	11.75	12.20	11.84	65,500
Jan 31, 2024	13.04	13.10	12.40	12.42	12.06	59,000
Jan 30, 2024	13.48	13.53	12.94	12.94	12.56	24,700
Jan 29, 2024	13.36	13.90	13.25	13.62	13.22	46,200
Jan 26, 2024	13.21	13.49	13.09	13.42	13.03	19,000
Jan 25, 2024	13.66	13.70	12.66	13.07	12.69	69,000
Jan 24, 2024	13.38	13.61	13.35	13.45	13.06	29,500
Jan 23, 2024	13.34	13.40	13.19	13.24	12.85	33,300
Jan 22, 2024	12.98	13.24	12.98	13.24	12.85	36,000
Jan 19, 2024	12.73	12.93	12.60	12.90	12.52	26,900
Jan 18, 2024	12.72	12.81	12.61	12.66	12.29	21,500
Jan 17, 2024	12.41	12.79	12.41	12.72	12.35	47,700
Jan 16, 2024	12.49	12.62	12.45	12.54	12.17	31,900
Jan 12, 2024	12.63	12.67	12.42	12.60	12.23	27,800
Jan 11, 2024	12.51	12.71	12.25	12.54	12.17	37,200
Jan 10, 2024	12.52	12.63	12.32	12.59	12.22	41,700
Jan 09, 2024	12.61	12.66	12.35	12.56	12.19	36,700
Jan 08, 2024	12.86	12.86	12.57	12.61	12.24	29,600
Jan 05, 2024	12.88	13.20	12.82	12.94	12.56	118,400
Jan 04, 2024	12.78	12.97	12.75	12.95	12.57	34,000
Jan 03, 2024	12.95	13.11	12.76	12.76	12.39	56,700
Jan 02, 2024	12.89	13.41	12.89	13.15	12.76	46,500
Dec 29, 2023	13.30	13.31	12.84	12.85	12.47	58,600
Dec 28, 2023	13.24	13.40	13.19	13.37	12.98	30,100
Dec 27, 2023	13.01	13.26	12.92	13.23	12.84	47,200
Dec 26, 2023	13.03	13.15	12.83	12.95	12.57	42,300
Dec 22, 2023	13.03	13.04	12.78	12.99	12.61	28,500
Dec 21, 2023	12.77	13.05	12.73	12.97	12.59	25,300
Dec 20, 2023	12.71	13.21	12.68	12.73	12.36	36,000
Dec 19, 2023	12.59	12.98	12.53	12.83	12.45	39,300
Dec 18, 2023	12.94	12.96	12.64	12.64	12.27	27,700
Dec 15, 2023	12.70	13.08	12.57	12.94	12.56	136,500
Dec 14, 2023	12.61	13.00	12.45	12.64	12.27	98,700
Dec 13, 2023	11.77	12.46	11.77	12.22	11.86	171,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,545.45+206.15(+0.24%)

BCB Bancorp, Inc. (BCBP)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,545.45
+206.15(+0.24%)