Bcb Bancorp Inc (NQ: BCBP )

14.13 USD +0.90 (+6.80%)
Official Closing Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 13.72 14.29 13.72 14.13 83,557 +0.90(+6.80%)
Feb 26, 2021 13.38 13.72 13.22 13.23 39,000 -0.22(-1.64%)
Feb 25, 2021 14.18 14.24 13.45 13.45 59,340 -0.67(-4.75%)
Feb 24, 2021 13.20 14.15 13.20 14.12 74,232 +0.95(+7.21%)
Feb 23, 2021 13.32 13.59 13.02 13.17 49,811 +0.06(+0.46%)
Feb 22, 2021 13.20 13.23 13.03 13.11 40,997 +0.06(+0.46%)
Feb 19, 2021 12.83 13.14 12.80 13.05 26,400 +0.24(+1.87%)
Feb 18, 2021 13.13 13.15 12.81 12.81 36,227 -0.32(-2.44%)
Feb 17, 2021 13.49 13.49 13.10 13.13 30,876 -0.02(-0.15%)
Feb 16, 2021 12.87 13.19 12.87 13.15 54,883 +0.29(+2.26%)
Feb 12, 2021 12.72 13.00 12.69 12.86 64,900 +0.11(+0.86%)
Feb 11, 2021 13.00 13.00 12.61 12.75 32,040 -0.14(-1.09%)
Feb 10, 2021 13.09 13.09 12.85 12.89 37,784 -0.10(-0.77%)
Feb 09, 2021 12.86 13.04 12.76 12.99 34,635 -0.01(-0.08%)
Feb 08, 2021 12.74 13.13 12.58 13.00 57,288 +0.45(+3.59%)
Feb 05, 2021 12.50 12.60 12.30 12.55 56,800 +0.07(+0.56%)
Feb 04, 2021 11.94 12.48 11.94 12.48 42,942 +0.56(+4.70%)
Feb 03, 2021 11.76 12.07 11.69 11.92 68,404 +0.15(+1.27%)
Feb 02, 2021 11.64 11.91 11.35 11.77 41,950 -0.08(-0.68%)
Feb 01, 2021 11.39 12.16 11.36 11.85 89,913 +0.37(+3.22%)
Jan 29, 2021 11.25 11.56 11.00 11.48 58,200 +0.44(+3.99%)
Jan 28, 2021 11.06 11.13 11.00 11.04 34,038 -0.02(-0.18%)
Jan 27, 2021 11.49 11.65 11.02 11.06 46,958 -0.50(-4.33%)
Jan 26, 2021 12.04 12.04 11.56 11.56 35,889 -0.34(-2.86%)
Jan 25, 2021 12.09 12.10 11.74 11.90 32,406 -0.19(-1.57%)
Jan 22, 2021 11.86 12.19 11.75 12.09 40,500 +0.20(+1.68%)
Jan 21, 2021 11.87 12.11 11.59 11.89 61,107 -0.07(-0.59%)
Jan 20, 2021 12.02 12.04 11.66 11.96 25,905 -0.10(-0.83%)
Jan 19, 2021 12.20 12.34 11.96 12.06 29,421 -0.16(-1.31%)
Jan 15, 2021 12.02 12.28 11.80 12.22 37,900 +0.00(+0.00%)
Jan 14, 2021 12.07 12.24 12.07 12.22 28,442 +0.15(+1.24%)
Jan 13, 2021 12.16 12.24 11.96 12.07 32,564 -0.18(-1.47%)
Jan 12, 2021 11.84 12.42 11.79 12.25 34,483 +0.37(+3.11%)
Jan 11, 2021 11.87 11.94 11.76 11.88 28,985 -0.04(-0.34%)
Jan 08, 2021 12.22 12.22 11.61 11.92 32,700 -0.19(-1.57%)
Jan 07, 2021 11.84 12.19 11.80 12.11 40,272 +0.33(+2.80%)
Jan 06, 2021 11.48 12.22 11.37 11.78 96,382 +0.54(+4.80%)
Jan 05, 2021 11.14 11.43 11.14 11.24 26,140 +0.14(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.