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, 2010
5.346
5.346
5.265
5.265
10,229
-0.07(-1.30%)
Dec 30, 2010
5.367
5.373
5.319
5.335
12,319
+0.04(+0.70%)
Dec 29, 2010
5.056
5.319
5.056
5.298
23,665
+0.03(+0.61%)
Dec 28, 2010
5.394
5.394
5.251
5.265
7,951
-0.15(-2.78%)
Dec 27, 2010
5.373
5.453
5.373
5.416
9,118
+0.04(+0.80%)
Dec 23, 2010
5.373
5.400
5.292
5.373
25,815
+0.17(+3.20%)
Dec 22, 2010
5.373
5.480
5.002
5.206
48,444
-0.05(-1.02%)
Dec 21, 2010
5.077
5.324
5.077
5.260
19,044
+0.21(+4.15%)
Dec 20, 2010
5.050
5.153
5.050
5.050
9,442
-0.05(-1.05%)
Dec 17, 2010
5.077
5.104
5.050
5.104
29,038
-0.05(-0.94%)
Dec 16, 2010
5.148
5.153
5.050
5.153
13,581
+0.06(+1.16%)
Dec 15, 2010
5.157
5.157
5.093
5.093
2,724
-0.01(-0.11%)
Dec 14, 2010
4.959
5.206
4.959
5.099
40,626
+0.12(+2.50%)
Dec 13, 2010
5.061
5.067
4.895
4.975
5,922
-0.10(-2.02%)
Dec 10, 2010
5.076
5.077
4.997
5.077
1,153
+0.11(+2.16%)
Dec 09, 2010
4.943
4.975
4.938
4.970
11,494
+0.03(+0.65%)
Dec 08, 2010
5.077
5.077
4.938
4.938
7,258
-0.14(-2.75%)
Dec 07, 2010
5.013
5.077
4.997
5.077
49,897
+0.11(+2.16%)
Dec 06, 2010
4.943
4.981
4.943
4.970
53,560
+0.08(+1.54%)
Dec 03, 2010
4.900
5.024
4.895
4.895
5,771
-0.13(-2.57%)
Dec 02, 2010
4.991
5.077
4.905
5.024
23,589
+0.06(+1.19%)
Dec 01, 2010
4.954
4.991
4.954
4.964
14,145
+0.02(+0.43%)
Nov 30, 2010
4.981
4.981
4.943
4.943
32,599
-0.09(-1.81%)
Nov 29, 2010
4.943
5.064
4.921
5.034
17,985
+0.10(+1.96%)
Nov 26, 2010
4.889
4.943
4.889
4.938
1,907
+0.00(+0.00%)
Nov 24, 2010
4.970
4.938
4.938
4.938
15,286
-0.08(-1.61%)
Nov 23, 2010
4.895
5.018
4.879
5.018
29,035
+0.02(+0.43%)
Nov 22, 2010
5.002
5.002
4.916
4.997
4,653
-0.03(-0.53%)
Nov 19, 2010
4.975
5.024
4.970
5.024
27,843
+0.05(+1.08%)
Nov 18, 2010
4.997
4.997
4.889
4.970
15,939
+0.00(+0.00%)
Nov 17, 2010
5.040
5.050
4.910
4.970
14,552
+0.00(+0.00%)
Nov 16, 2010
4.991
4.991
4.970
4.970
12,097
+0.00(+0.00%)
Nov 15, 2010
4.916
4.991
4.916
4.970
15,727
+0.05(+1.09%)
Nov 12, 2010
4.911
5.002
4.911
4.916
3,141
+0.02(+0.33%)
Nov 11, 2010
4.889
4.900
4.889
4.900
2,977
+0.00(+0.00%)
Nov 10, 2010
4.927
4.927
4.889
4.900
8,358
-0.03(-0.55%)
Nov 09, 2010
4.868
5.040
4.868
4.927
14,928
-0.10(-1.92%)
Nov 08, 2010
4.997
5.104
4.836
5.024
46,473
+0.18(+3.66%)
Nov 05, 2010
4.508
4.892
4.492
4.846
39,087
+0.15(+3.09%)
Nov 04, 2010
4.497
4.701
4.481
4.701
4,206
+0.02(+0.34%)
Nov 03, 2010
4.470
4.696
4.470
4.685
5,617
+0.02(+0.46%)
Nov 02, 2010
4.611
4.663
4.547
4.663
2,704
+0.05(+1.15%)
Nov 01, 2010
4.616
4.616
4.584
4.611
8,279
-0.01(-0.23%)
Oct 29, 2010
4.642
4.823
4.621
4.621
6,396
-0.05(-1.13%)
Oct 28, 2010
4.674
4.674
4.674
4.674
3,773
-0.02(-0.44%)
Oct 27, 2010
4.648
4.695
4.648
4.695
1,509
+0.03(+0.56%)
Oct 25, 2010
4.669
4.823
4.648
4.669
9,865
-0.10(-2.11%)
Oct 22, 2010
4.770
4.770
4.770
4.770
754
+0.02(+0.33%)
Oct 21, 2010
4.717
4.822
4.663
4.754
5,859
+0.04(+0.79%)
Oct 19, 2010
4.690
4.717
4.717
4.717
14,340
-0.05(-1.11%)
Oct 18, 2010
4.796
4.796
4.770
4.770
3,207
+0.05(+1.12%)
Oct 15, 2010
4.823
4.823
4.717
4.717
943
-0.05(-1.11%)
Oct 14, 2010
4.743
4.823
4.531
4.770
32,502
+0.05(+1.07%)
Oct 13, 2010
4.807
4.807
4.719
4.719
1,037
-0.02(-0.40%)
Oct 12, 2010
4.648
4.738
4.600
4.738
5,943
+0.10(+2.17%)
Oct 11, 2010
4.738
4.738
4.637
4.637
33,610
-0.09(-1.91%)
Oct 08, 2010
4.732
4.738
4.701
4.727
9,000
+0.03(+0.68%)
Oct 07, 2010
4.717
4.719
4.695
4.695
6,076
+0.00(+0.00%)
Oct 06, 2010
4.764
4.764
4.637
4.695
62,922
-0.07(-1.56%)
Oct 05, 2010
4.770
4.770
4.690
4.770
22,819
+0.03(+0.56%)
Oct 04, 2010
4.701
4.743
4.690
4.743
11,050
+0.08(+1.70%)
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
.