Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bcb Bancorp Inc
(NQ:
BCBP
)
9.730
-0.160 (-1.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
5.709
5.962
5.609
5.609
57,845
-0.14(-2.46%)
Jan 30, 2013
5.750
5.780
5.750
5.750
5,261
-0.00(-0.02%)
Jan 29, 2013
5.674
5.751
5.674
5.751
14,427
+0.07(+1.16%)
Jan 28, 2013
5.544
5.685
5.538
5.685
1,193
+0.01(+0.10%)
Jan 25, 2013
5.703
5.715
5.668
5.679
1,699
-0.06(-1.13%)
Jan 24, 2013
5.615
5.744
5.520
5.744
23,309
+0.08(+1.35%)
Jan 23, 2013
5.547
5.791
5.547
5.668
18,327
-0.04(-0.72%)
Jan 22, 2013
5.650
5.744
5.650
5.709
1,912
+0.03(+0.52%)
Jan 18, 2013
5.379
5.697
5.373
5.679
13,218
+0.36(+6.78%)
Jan 17, 2013
5.202
5.319
5.179
5.319
30,146
+0.06(+1.21%)
Jan 16, 2013
5.243
5.344
5.220
5.255
26,339
-0.01(-0.22%)
Jan 15, 2013
5.430
5.456
5.155
5.267
30,455
-0.06(-1.11%)
Jan 14, 2013
5.473
5.473
5.255
5.326
17,031
-0.15(-2.69%)
Jan 11, 2013
5.503
5.531
5.426
5.473
6,466
-0.05(-0.85%)
Jan 10, 2013
5.544
5.556
5.408
5.520
41,243
-0.07(-1.26%)
Jan 09, 2013
5.422
5.591
5.422
5.591
495
+0.13(+2.37%)
Jan 08, 2013
5.473
5.685
5.420
5.461
38,819
-0.06(-1.17%)
Jan 07, 2013
5.550
5.550
5.526
5.526
1,709
-0.09(-1.57%)
Jan 04, 2013
5.644
5.721
5.562
5.615
12,556
-0.16(-2.85%)
Jan 03, 2013
5.644
5.827
5.626
5.780
13,931
+0.18(+3.26%)
Jan 02, 2013
5.679
5.703
5.479
5.597
27,870
+0.12(+2.15%)
Dec 31, 2012
5.361
5.485
5.361
5.479
848
+0.12(+2.31%)
Dec 28, 2012
5.585
5.621
5.355
5.355
5,641
-0.17(-3.09%)
Dec 27, 2012
5.479
5.532
5.420
5.526
15,186
+0.08(+1.41%)
Dec 26, 2012
5.420
5.473
5.355
5.450
37,828
+0.03(+0.54%)
Dec 24, 2012
5.297
5.420
5.273
5.420
5,799
+0.09(+1.77%)
Dec 21, 2012
5.167
5.332
5.132
5.326
36,206
+0.08(+1.46%)
Dec 20, 2012
5.285
5.297
5.214
5.249
19,889
+0.03(+0.56%)
Dec 19, 2012
5.273
5.273
5.220
5.220
4,073
-0.06(-1.12%)
Dec 18, 2012
5.296
5.302
5.214
5.279
31,954
+0.04(+0.79%)
Dec 17, 2012
5.243
5.243
5.185
5.238
19,291
-0.02(-0.45%)
Dec 14, 2012
5.302
5.302
5.226
5.261
22,009
-0.02(-0.33%)
Dec 13, 2012
5.369
5.369
5.273
5.279
9,433
-0.08(-1.54%)
Dec 12, 2012
5.367
5.367
5.308
5.361
11,752
-0.03(-0.55%)
Dec 11, 2012
5.314
5.391
5.314
5.391
6,823
+0.05(+0.99%)
Dec 10, 2012
5.267
5.338
5.267
5.338
3,606
+0.06(+1.23%)
Dec 07, 2012
5.350
5.358
5.267
5.273
14,917
-0.06(-1.07%)
Dec 06, 2012
5.302
5.355
5.262
5.330
2,992
+0.06(+1.08%)
Dec 05, 2012
5.308
5.361
5.273
5.273
3,742
-0.05(-0.89%)
Dec 04, 2012
5.320
5.320
5.320
5.320
354
-0.01(-0.11%)
Nov 30, 2012
5.255
5.361
5.255
5.326
857
+0.04(+0.67%)
Nov 29, 2012
5.291
5.291
5.249
5.291
13,901
-0.01(-0.22%)
Nov 28, 2012
5.273
5.355
5.243
5.302
22,362
+0.03(+0.56%)
Nov 27, 2012
5.273
5.273
5.161
5.273
46,831
-0.02(-0.44%)
Nov 26, 2012
5.314
5.314
5.243
5.297
28,255
-0.06(-1.21%)
Nov 23, 2012
5.361
5.379
5.332
5.361
15,079
-0.09(-1.62%)
Nov 21, 2012
5.450
5.456
5.420
5.450
14,597
-0.03(-0.54%)
Nov 20, 2012
5.432
5.479
5.355
5.479
22,303
+0.03(+0.54%)
Nov 19, 2012
5.414
5.479
5.403
5.450
25,461
+0.00(+0.00%)
Nov 16, 2012
5.456
5.562
5.332
5.450
31,161
+0.08(+1.43%)
Nov 15, 2012
5.615
5.615
5.308
5.373
8,822
-0.25(-4.40%)
Nov 14, 2012
5.839
5.839
5.621
5.621
25,631
-0.20(-3.44%)
Nov 13, 2012
5.827
5.833
5.821
5.821
6,750
+0.00(+0.00%)
Nov 12, 2012
5.803
5.839
5.762
5.821
33,610
+0.02(+0.30%)
Nov 09, 2012
5.844
5.892
5.803
5.803
12,628
-0.06(-1.00%)
Nov 08, 2012
5.862
5.868
5.862
5.862
8,819
+0.00(+0.00%)
Nov 07, 2012
5.833
5.862
5.833
5.862
15,946
+0.02(+0.40%)
Nov 06, 2012
5.844
5.892
5.833
5.839
14,057
-0.03(-0.50%)
Nov 05, 2012
5.862
5.886
5.862
5.868
5,891
-0.03(-0.50%)
Nov 02, 2012
5.897
5.897
5.897
5.897
4,752
-0.02(-0.40%)
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
.