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 (%)
Dec 31, 2015
7.088
7.034
7.034
7.034
21,735
-0.02(-0.29%)
Dec 30, 2015
7.128
7.142
7.047
7.054
4,613
-0.08(-1.14%)
Dec 29, 2015
7.250
7.270
7.013
7.135
23,101
+0.03(+0.38%)
Dec 28, 2015
7.068
7.303
7.068
7.108
11,932
+0.00(+0.00%)
Dec 24, 2015
7.203
7.108
7.108
7.108
4,287
-0.13(-1.78%)
Dec 23, 2015
7.243
7.304
7.007
7.237
16,376
+0.00(+0.00%)
Dec 22, 2015
7.169
7.297
6.966
7.237
9,838
+0.10(+1.42%)
Dec 21, 2015
7.203
7.331
7.040
7.135
26,425
-0.06(-0.85%)
Dec 18, 2015
7.101
7.196
7.021
7.196
84,757
+0.10(+1.43%)
Dec 17, 2015
7.101
7.101
7.015
7.095
13,672
-0.01(-0.10%)
Dec 16, 2015
7.095
7.101
6.967
7.101
19,294
+0.02(+0.29%)
Dec 15, 2015
7.058
7.095
6.973
7.081
16,478
+0.07(+0.96%)
Dec 14, 2015
7.054
7.095
7.000
7.013
38,110
-0.04(-0.58%)
Dec 11, 2015
7.149
7.189
7.047
7.054
13,283
-0.16(-2.16%)
Dec 10, 2015
7.230
7.237
7.162
7.210
26,349
+0.04(+0.57%)
Dec 09, 2015
7.230
7.237
7.115
7.169
17,706
-0.07(-0.93%)
Dec 08, 2015
7.202
7.385
7.169
7.237
16,103
-0.07(-0.93%)
Dec 07, 2015
7.270
7.352
7.115
7.304
33,708
-0.03(-0.46%)
Dec 04, 2015
7.365
7.365
7.270
7.338
18,222
+0.05(+0.65%)
Dec 03, 2015
7.277
7.338
7.270
7.291
23,753
-0.02(-0.28%)
Dec 02, 2015
7.406
7.440
7.203
7.311
38,230
-0.14(-1.82%)
Dec 01, 2015
7.609
7.609
7.412
7.446
9,210
-0.11(-1.52%)
Nov 30, 2015
7.588
7.588
7.385
7.561
34,735
-0.05(-0.62%)
Nov 27, 2015
7.575
7.609
7.541
7.609
18,553
+0.03(+0.45%)
Nov 25, 2015
7.494
7.575
7.575
7.575
35,338
+0.07(+0.90%)
Nov 24, 2015
7.542
7.609
7.494
7.507
25,720
-0.16(-2.03%)
Nov 23, 2015
7.433
7.663
7.426
7.663
73,598
+0.32(+4.42%)
Nov 20, 2015
7.348
7.405
7.316
7.338
58,155
+0.04(+0.56%)
Nov 19, 2015
7.196
7.440
7.196
7.297
126,954
+0.16(+2.18%)
Nov 18, 2015
7.020
7.237
7.020
7.142
46,720
+0.11(+1.54%)
Nov 17, 2015
7.027
7.034
6.987
7.034
46,115
+0.03(+0.39%)
Nov 16, 2015
6.905
7.034
6.905
7.007
84,116
+0.16(+2.27%)
Nov 13, 2015
7.034
7.068
6.851
6.851
121,782
-0.14(-2.03%)
Nov 12, 2015
6.926
7.034
6.919
6.993
68,656
+0.06(+0.88%)
Nov 11, 2015
6.973
7.027
6.878
6.932
53,686
+0.06(+0.84%)
Nov 10, 2015
6.865
6.986
6.833
6.875
105,875
+0.02(+0.25%)
Nov 09, 2015
6.838
6.898
6.824
6.858
124,991
+0.03(+0.42%)
Nov 06, 2015
6.817
6.831
6.777
6.829
23,349
+0.03(+0.38%)
Nov 05, 2015
6.824
6.831
6.783
6.804
26,561
-0.02(-0.30%)
Nov 04, 2015
6.844
6.858
6.770
6.824
96,176
+0.02(+0.30%)
Nov 03, 2015
6.817
6.851
6.797
6.804
33,540
+0.00(+0.00%)
Nov 02, 2015
6.763
6.891
6.763
6.804
70,015
+0.03(+0.50%)
Oct 30, 2015
6.594
6.844
6.560
6.770
565,427
-0.03(-0.50%)
Oct 29, 2015
6.797
6.953
6.756
6.804
56,498
+0.01(+0.20%)
Oct 28, 2015
6.897
6.944
6.670
6.790
37,291
-0.15(-2.21%)
Oct 27, 2015
7.084
7.104
6.939
6.944
8,521
-0.09(-1.33%)
Oct 26, 2015
6.990
7.137
6.990
7.037
14,444
+0.00(+0.00%)
Oct 23, 2015
7.044
7.124
6.917
7.037
46,538
+0.11(+1.54%)
Oct 22, 2015
6.930
6.932
6.837
6.930
15,746
+0.05(+0.68%)
Oct 21, 2015
6.837
6.997
6.837
6.884
6,548
+0.08(+1.16%)
Oct 20, 2015
6.844
6.944
6.804
6.804
3,665
-0.03(-0.48%)
Oct 19, 2015
6.837
7.164
6.767
6.837
10,356
+0.05(+0.79%)
Oct 16, 2015
6.730
6.864
6.677
6.784
61,848
+0.08(+1.19%)
Oct 15, 2015
6.677
6.804
6.670
6.704
4,358
+0.01(+0.20%)
Oct 14, 2015
6.670
6.797
6.670
6.690
3,085
+0.04(+0.60%)
Oct 13, 2015
6.710
6.740
6.610
6.650
7,175
-0.04(-0.60%)
Oct 12, 2015
6.770
6.864
6.690
6.690
5,353
-0.09(-1.28%)
Oct 09, 2015
6.737
6.870
6.737
6.777
8,929
+0.02(+0.30%)
Oct 08, 2015
6.737
6.804
6.737
6.757
7,930
-0.13(-1.94%)
Oct 07, 2015
7.104
7.104
6.837
6.890
13,176
-0.09(-1.24%)
Oct 06, 2015
6.704
6.977
6.690
6.977
4,788
+0.25(+3.67%)
Oct 05, 2015
6.750
6.777
6.670
6.730
10,277
+0.08(+1.20%)
Oct 02, 2015
6.623
6.694
6.623
6.650
2,930
-0.02(-0.30%)
Oct 01, 2015
6.670
6.744
6.670
6.670
7,451
+0.00(+0.00%)
Sep 30, 2015
6.603
6.690
6.577
6.670
4,834
+0.08(+1.21%)
Sep 29, 2015
6.603
6.603
6.543
6.590
8,752
-0.01(-0.10%)
Sep 28, 2015
6.870
6.917
6.493
6.597
27,354
-0.32(-4.67%)
Sep 25, 2015
7.017
7.020
6.870
6.920
8,566
+0.12(+1.71%)
Sep 24, 2015
6.857
7.037
6.804
6.804
14,095
-0.01(-0.20%)
Sep 23, 2015
6.817
6.910
6.817
6.817
5,427
-0.04(-0.58%)
Sep 22, 2015
6.964
6.964
6.850
6.857
9,860
-0.11(-1.63%)
Sep 21, 2015
6.897
6.997
6.837
6.970
11,651
+0.03(+0.38%)
Sep 18, 2015
6.837
7.030
6.804
6.944
27,297
-0.01(-0.19%)
Sep 17, 2015
6.864
6.957
6.850
6.957
13,211
+0.09(+1.36%)
Sep 16, 2015
6.864
6.882
6.850
6.864
18,191
-0.07(-0.96%)
Sep 15, 2015
6.884
7.204
6.837
6.930
50,187
-0.01(-0.19%)
Sep 14, 2015
7.197
7.197
6.870
6.944
52,527
-0.39(-5.36%)
Sep 11, 2015
7.511
7.511
7.299
7.337
12,819
-0.19(-2.48%)
Sep 10, 2015
7.664
7.664
7.524
7.524
2,467
+0.03(+0.45%)
Sep 09, 2015
7.724
7.731
7.491
7.491
7,170
-0.23(-2.94%)
Sep 08, 2015
7.717
7.717
7.717
7.717
829
+0.11(+1.49%)
Sep 04, 2015
7.604
7.604
7.604
7.604
599
-0.02(-0.26%)
Sep 03, 2015
7.751
7.751
7.604
7.624
1,559
-0.09(-1.21%)
Sep 02, 2015
7.777
7.784
7.717
7.717
2,182
+0.02(+0.26%)
Sep 01, 2015
7.624
7.711
7.624
7.697
2,319
+0.06(+0.77%)
Aug 31, 2015
7.639
7.639
7.639
7.639
3,119
-0.04(-0.50%)
Aug 28, 2015
7.791
7.791
7.677
7.677
3,535
+0.05(+0.61%)
Aug 27, 2015
7.624
7.631
7.624
7.631
941
+0.01(+0.09%)
Aug 26, 2015
7.657
7.671
7.617
7.624
4,840
-0.05(-0.61%)
Aug 25, 2015
7.651
7.791
7.651
7.671
10,752
+0.03(+0.35%)
Aug 24, 2015
7.811
7.811
7.644
7.644
22,344
-0.19(-2.38%)
Aug 21, 2015
7.757
7.831
7.711
7.831
13,178
+0.12(+1.56%)
Aug 20, 2015
7.791
7.807
7.711
7.711
30,418
-0.06(-0.77%)
Aug 19, 2015
7.811
7.811
7.771
7.771
6,857
-0.03(-0.35%)
Aug 18, 2015
7.857
7.894
7.798
7.798
4,101
+0.01(+0.10%)
Aug 17, 2015
7.817
7.837
7.757
7.791
8,163
+0.01(+0.17%)
Aug 14, 2015
7.844
7.844
7.757
7.777
5,155
-0.15(-1.85%)
Aug 13, 2015
7.811
7.964
7.804
7.924
5,747
+0.14(+1.80%)
Aug 12, 2015
7.831
7.958
7.784
7.784
3,833
+0.03(+0.34%)
Aug 11, 2015
7.804
7.871
7.751
7.757
4,389
-0.05(-0.60%)
Aug 10, 2015
7.751
7.804
7.751
7.804
469
+0.07(+0.86%)
Aug 07, 2015
7.711
7.751
7.711
7.737
3,769
-0.04(-0.51%)
Aug 06, 2015
7.751
7.804
7.684
7.777
131,345
+0.05(+0.69%)
Aug 05, 2015
7.691
7.998
7.684
7.724
14,597
+0.04(+0.52%)
Aug 04, 2015
7.684
7.691
7.671
7.684
16,068
-0.04(-0.52%)
Aug 03, 2015
7.671
7.738
7.544
7.724
9,621
+0.01(+0.17%)
Jul 31, 2015
7.724
7.854
7.711
7.711
11,094
-0.00(-0.00%)
Jul 30, 2015
7.711
7.854
7.711
7.711
5,115
+0.09(+1.23%)
Jul 29, 2015
7.644
7.650
7.617
7.617
11,841
-0.06(-0.77%)
Jul 28, 2015
7.631
7.901
7.617
7.677
8,254
+0.06(+0.78%)
Jul 27, 2015
7.683
7.723
7.617
7.617
10,709
+0.00(+0.00%)
Jul 24, 2015
7.617
7.644
7.617
7.617
12,747
-0.00(-0.00%)
Jul 23, 2015
7.617
7.690
7.617
7.617
8,698
+0.00(+0.00%)
Jul 22, 2015
7.644
7.663
7.617
7.617
11,582
-0.05(-0.60%)
Jul 21, 2015
7.512
7.683
7.512
7.663
7,041
+0.02(+0.26%)
Jul 20, 2015
7.624
7.710
7.624
7.644
15,400
+0.00(+0.00%)
Jul 17, 2015
7.545
7.736
7.512
7.644
24,111
+0.09(+1.13%)
Jul 16, 2015
7.670
7.736
7.558
7.558
11,878
+0.01(+0.17%)
Jul 15, 2015
7.644
7.703
7.486
7.545
7,049
-0.02(-0.26%)
Jul 14, 2015
7.486
7.702
7.486
7.565
4,372
-0.01(-0.09%)
Jul 13, 2015
7.604
7.604
7.486
7.571
10,601
-0.07(-0.95%)
Jul 10, 2015
7.644
7.776
7.617
7.644
9,431
-0.10(-1.28%)
Jul 09, 2015
7.822
7.934
7.743
7.743
15,659
-0.07(-0.93%)
Jul 08, 2015
7.868
8.026
7.808
7.815
7,902
+0.00(+0.00%)
Jul 07, 2015
7.828
7.861
7.808
7.815
2,892
-0.07(-0.92%)
Jul 02, 2015
7.967
7.888
7.888
7.888
14,113
-0.10(-1.24%)
Jul 01, 2015
7.907
8.098
7.907
7.986
2,734
-0.07(-0.82%)
Jun 30, 2015
8.210
8.210
7.980
8.052
1,456
-0.01(-0.16%)
Jun 29, 2015
8.072
8.072
8.065
8.065
1,038
+0.05(+0.66%)
Jun 26, 2015
8.026
8.026
8.013
8.013
1,229
-0.09(-1.06%)
Jun 25, 2015
8.085
8.098
8.085
8.098
863
-0.02(-0.24%)
Jun 24, 2015
8.171
8.217
8.046
8.118
2,887
-0.01(-0.17%)
Jun 23, 2015
8.132
8.132
8.132
8.132
165
-0.02(-0.19%)
Jun 22, 2015
8.210
8.237
8.035
8.147
6,625
-0.06(-0.77%)
Jun 19, 2015
8.079
8.210
8.079
8.210
603
+0.07(+0.89%)
Jun 18, 2015
8.072
8.138
8.072
8.138
1,594
-0.03(-0.40%)
Jun 17, 2015
7.986
8.171
7.986
8.171
1,815
+0.17(+2.14%)
Jun 16, 2015
8.026
8.039
8.000
8.000
2,613
-0.02(-0.25%)
Jun 11, 2015
8.039
8.019
8.019
8.019
37
-0.12(-1.45%)
Jun 10, 2015
8.172
8.172
8.039
8.137
3,199
+0.10(+1.22%)
Jun 09, 2015
8.046
8.065
8.023
8.039
8,081
+0.01(+0.13%)
Jun 05, 2015
8.237
8.029
8.029
8.029
1,365
-0.21(-2.53%)
Jun 04, 2015
8.237
8.237
8.237
8.237
455
+0.13(+1.62%)
Jun 02, 2015
7.907
8.105
8.105
8.105
37
-0.05(-0.64%)
Jun 01, 2015
8.026
8.164
7.947
8.158
19,145
+0.25(+3.17%)
May 29, 2015
7.848
7.914
7.848
7.907
1,727
+0.06(+0.83%)
May 28, 2015
7.913
7.938
7.822
7.842
7,465
-0.14(-1.80%)
May 26, 2015
7.986
7.986
7.986
7.986
94
+0.00(+0.00%)
May 22, 2015
7.907
7.986
7.986
7.986
34,145
+0.08(+1.00%)
May 20, 2015
7.907
7.907
7.907
7.907
455
-0.08(-0.99%)
May 19, 2015
7.871
7.986
7.871
7.986
8,748
+0.08(+1.00%)
May 18, 2015
7.967
7.973
7.874
7.907
4,000
-0.08(-0.99%)
May 15, 2015
7.980
8.237
7.907
7.986
7,466
+0.07(+0.92%)
May 14, 2015
7.920
7.947
7.808
7.914
10,958
+0.04(+0.50%)
May 13, 2015
7.874
7.874
7.874
7.874
5,522
+0.06(+0.75%)
May 12, 2015
8.019
8.019
7.776
7.816
8,923
-0.17(-2.13%)
May 11, 2015
7.881
7.986
7.841
7.986
4,910
+0.17(+2.23%)
May 08, 2015
7.947
7.947
7.749
7.812
3,056
-0.13(-1.70%)
Apr 30, 2015
8.065
7.947
7.947
7.947
74
-0.15(-1.84%)
Apr 28, 2015
8.131
8.096
8.096
8.096
2,302
+0.17(+2.11%)
Apr 27, 2015
7.909
8.144
7.877
7.929
1,918
-0.21(-2.64%)
Apr 24, 2015
8.141
8.144
8.141
8.144
3,043
+0.09(+1.13%)
Apr 23, 2015
8.104
8.122
8.046
8.053
10,240
+0.16(+1.98%)
Apr 22, 2015
7.975
7.988
7.851
7.896
13,012
+0.05(+0.62%)
Apr 21, 2015
7.883
7.981
7.818
7.848
15,543
-0.00(-0.04%)
Apr 20, 2015
7.818
7.877
7.740
7.850
8,306
+0.03(+0.41%)
Apr 17, 2015
7.818
7.818
7.818
7.818
2,451
-0.02(-0.25%)
Apr 16, 2015
7.649
7.838
7.649
7.838
4,942
+0.01(+0.08%)
Apr 14, 2015
7.786
7.831
7.831
7.831
1
+0.18(+2.29%)
Apr 13, 2015
7.909
7.909
7.656
7.656
1,376
-0.22(-2.80%)
Apr 10, 2015
7.841
7.877
7.841
7.877
865
+0.01(+0.17%)
Apr 09, 2015
7.864
7.864
7.864
7.864
291
+0.01(+0.17%)
Apr 08, 2015
7.818
7.857
7.799
7.851
5,402
-0.03(-0.33%)
Apr 07, 2015
7.877
7.877
7.877
7.877
816
+0.17(+2.20%)
Apr 06, 2015
7.799
7.909
7.668
7.707
14,647
-0.20(-2.55%)
Apr 02, 2015
7.838
7.909
7.909
7.909
10,744
+0.07(+0.83%)
Mar 31, 2015
7.870
7.844
7.844
7.844
316
-0.24(-2.98%)
Mar 30, 2015
8.079
8.111
8.079
8.085
1,582
-0.01(-0.08%)
Mar 27, 2015
7.949
8.092
7.949
8.092
383
+0.11(+1.39%)
Mar 26, 2015
8.014
8.014
7.981
7.981
937
-0.03(-0.41%)
Mar 25, 2015
7.939
8.020
7.939
8.014
2,257
+0.18(+2.33%)
Mar 24, 2015
7.838
7.851
7.753
7.831
11,938
-0.04(-0.50%)
Mar 23, 2015
7.922
7.922
7.870
7.870
2,976
-0.08(-0.98%)
Mar 20, 2015
7.896
8.118
7.896
7.949
9,147
+0.03(+0.41%)
Mar 19, 2015
7.812
7.916
7.812
7.916
5,002
+0.19(+2.45%)
Mar 18, 2015
7.818
7.938
7.727
7.727
8,458
-0.11(-1.41%)
Mar 17, 2015
7.851
7.975
7.818
7.838
3,524
-0.09(-1.15%)
Mar 16, 2015
7.818
7.929
7.818
7.929
819
+0.15(+1.93%)
Mar 13, 2015
7.694
7.786
7.694
7.779
744
-0.10(-1.24%)
Mar 12, 2015
7.994
8.001
7.877
7.877
2,925
+0.08(+1.00%)
Mar 11, 2015
7.690
7.977
7.649
7.799
16,819
-0.20(-2.52%)
Mar 10, 2015
8.124
8.124
7.981
8.001
3,398
-0.11(-1.41%)
Mar 09, 2015
8.124
8.124
8.115
8.115
8,334
+0.02(+0.20%)
Mar 06, 2015
8.014
8.124
7.760
8.098
17,681
+0.28(+3.58%)
Mar 05, 2015
8.014
8.014
7.818
7.818
2,302
+0.07(+0.84%)
Mar 04, 2015
7.883
8.040
7.753
7.753
8,274
+0.00(+0.00%)
Mar 03, 2015
7.720
8.040
7.720
7.753
2,982
-0.29(-3.64%)
Mar 02, 2015
7.805
8.105
7.675
8.046
1,000
+0.26(+3.35%)
Feb 27, 2015
7.623
7.786
7.616
7.786
7,255
+0.16(+2.16%)
Feb 26, 2015
7.621
7.621
7.621
7.621
644
+0.05(+0.67%)
Feb 25, 2015
7.655
7.688
7.571
7.571
2,636
-0.12(-1.53%)
Feb 24, 2015
7.769
7.769
7.688
7.688
738
+0.05(+0.60%)
Feb 19, 2015
7.818
7.642
7.642
7.642
1,688
-0.06(-0.76%)
Feb 18, 2015
7.701
7.701
7.701
7.701
348
-0.11(-1.42%)
Feb 17, 2015
7.779
7.818
7.623
7.812
7,570
+0.19(+2.48%)
Feb 13, 2015
7.564
7.623
7.623
7.623
4,144
+0.06(+0.78%)
Feb 12, 2015
7.473
7.753
7.297
7.564
5,516
+0.01(+0.09%)
Feb 11, 2015
7.427
7.571
7.427
7.558
8,513
+0.20(+2.65%)
Feb 10, 2015
7.362
7.434
7.304
7.362
6,088
+0.00(+0.04%)
Feb 09, 2015
7.408
7.414
7.304
7.359
2,839
+0.03(+0.41%)
Feb 06, 2015
7.401
7.408
7.297
7.330
2,856
-0.03(-0.35%)
Feb 05, 2015
7.330
7.401
7.238
7.356
13,600
-0.07(-0.88%)
Feb 04, 2015
7.421
7.421
7.414
7.421
2,724
+0.08(+1.06%)
Feb 03, 2015
7.427
7.427
7.304
7.343
4,151
-0.10(-1.31%)
Feb 02, 2015
7.525
7.532
7.440
7.440
1,953
-0.10(-1.30%)
Jan 30, 2015
7.539
7.564
7.538
7.538
1,944
+0.10(+1.40%)
Jan 29, 2015
7.472
7.472
7.434
7.434
1,903
+0.03(+0.43%)
Jan 28, 2015
7.331
7.430
7.331
7.402
3,540
+0.07(+0.96%)
Jan 27, 2015
7.337
7.337
7.331
7.331
545
+0.05(+0.72%)
Jan 26, 2015
7.266
7.479
7.241
7.279
13,063
+0.01(+0.18%)
Jan 23, 2015
7.427
7.458
7.209
7.266
35,096
-0.20(-2.67%)
Jan 22, 2015
7.466
7.466
7.453
7.466
1,730
-0.03(-0.34%)
Jan 20, 2015
7.427
7.492
7.492
7.492
104
+0.08(+1.13%)
Jan 16, 2015
7.415
7.588
7.408
7.408
4,869
-0.06(-0.78%)
Jan 15, 2015
7.472
7.472
7.466
7.466
787
+0.05(+0.69%)
Jan 14, 2015
7.447
7.588
7.408
7.415
8,469
-0.19(-2.54%)
Jan 13, 2015
7.492
7.608
7.453
7.608
4,378
+0.11(+1.46%)
Jan 12, 2015
7.498
7.498
7.498
7.498
612
-0.12(-1.52%)
Jan 09, 2015
7.511
7.614
7.511
7.614
932
+0.05(+0.68%)
Jan 08, 2015
7.421
7.614
7.415
7.563
6,603
+0.14(+1.82%)
Jan 07, 2015
7.588
7.588
7.427
7.427
1,659
-0.06(-0.77%)
Jan 06, 2015
7.466
7.524
7.466
7.485
4,477
+0.04(+0.52%)
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
.