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
)
10.00
-0.03 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 30, 2012
5.689
5.762
5.678
5.686
2,111
-0.08(-1.33%)
Mar 29, 2012
5.615
5.780
5.615
5.763
10,480
+0.10(+1.71%)
Mar 28, 2012
5.558
5.666
5.558
5.666
351
+0.06(+1.12%)
Mar 27, 2012
5.575
5.626
5.564
5.604
3,183
+0.00(+0.00%)
Mar 26, 2012
5.604
5.632
5.558
5.604
23,747
+0.05(+0.82%)
Mar 23, 2012
5.643
5.643
5.547
5.558
7,519
-0.05(-0.91%)
Mar 22, 2012
5.689
5.757
5.609
5.609
31,849
-0.10(-1.79%)
Mar 21, 2012
5.700
5.723
5.700
5.712
878
-0.09(-1.57%)
Mar 20, 2012
5.797
5.803
5.609
5.803
7,535
+0.19(+3.34%)
Mar 19, 2012
5.746
5.757
5.615
5.615
11,016
-0.14(-2.47%)
Mar 16, 2012
5.831
5.831
5.746
5.757
4,485
-0.04(-0.61%)
Mar 15, 2012
5.803
5.916
5.752
5.793
8,604
-0.01(-0.17%)
Mar 14, 2012
5.911
5.916
5.803
5.803
10,216
-0.06(-0.97%)
Mar 13, 2012
5.774
5.860
5.774
5.860
3,343
+0.01(+0.21%)
Mar 12, 2012
5.888
5.951
5.752
5.847
16,027
-0.07(-1.17%)
Mar 09, 2012
5.769
5.962
5.769
5.916
15,732
+0.00(+0.00%)
Mar 08, 2012
5.831
5.916
5.831
5.916
5,220
-0.02(-0.38%)
Mar 07, 2012
5.740
5.939
5.734
5.939
10,901
+0.22(+3.77%)
Mar 06, 2012
5.877
5.939
5.724
5.724
5,097
-0.19(-3.17%)
Mar 05, 2012
5.723
5.939
5.723
5.911
5,097
+0.08(+1.37%)
Mar 02, 2012
5.746
5.905
5.746
5.831
17,279
+0.04(+0.69%)
Mar 01, 2012
5.689
5.888
5.689
5.791
1,458
-0.15(-2.58%)
Feb 29, 2012
5.724
5.945
5.724
5.945
4,246
+0.14(+2.45%)
Feb 28, 2012
5.746
5.831
5.700
5.803
10,898
+0.00(+0.00%)
Feb 27, 2012
5.922
5.922
5.803
5.803
757
-0.10(-1.64%)
Feb 24, 2012
5.934
5.945
5.854
5.899
5,596
-0.03(-0.58%)
Feb 22, 2012
5.854
5.934
5.934
5.934
24,609
+0.10(+1.66%)
Feb 21, 2012
5.814
5.945
5.814
5.837
21,132
+0.04(+0.69%)
Feb 17, 2012
5.854
5.911
5.797
5.797
13,338
+0.05(+0.79%)
Feb 16, 2012
5.831
5.837
5.752
5.752
14,554
+0.01(+0.10%)
Feb 15, 2012
5.746
5.746
5.746
5.746
439
-0.12(-2.04%)
Feb 14, 2012
5.916
5.916
5.831
5.865
1,727
-0.05(-0.87%)
Feb 13, 2012
5.831
5.916
5.831
5.916
1,947
+0.09(+1.46%)
Feb 10, 2012
5.746
5.831
5.746
5.831
6,433
+0.03(+0.49%)
Feb 09, 2012
5.683
5.831
5.683
5.803
48,664
+0.01(+0.10%)
Feb 08, 2012
5.752
5.797
5.746
5.797
2,460
+0.05(+0.89%)
Feb 07, 2012
5.757
5.757
5.746
5.746
1,406
-0.01(-0.10%)
Feb 06, 2012
5.752
5.752
5.752
5.752
175
-0.08(-1.37%)
Feb 03, 2012
5.831
5.831
5.814
5.831
1,701
+0.06(+0.99%)
Feb 02, 2012
5.729
5.774
5.662
5.774
11,432
-0.04(-0.68%)
Feb 01, 2012
5.802
5.960
5.791
5.814
44,955
+0.04(+0.68%)
Jan 30, 2012
5.774
5.774
5.774
5.774
0
-0.02(-0.29%)
Jan 27, 2012
5.622
5.847
5.622
5.791
11,276
-0.04(-0.68%)
Jan 26, 2012
5.606
5.831
5.606
5.831
12,094
+0.17(+2.98%)
Jan 25, 2012
5.707
5.707
5.662
5.662
889
-0.07(-1.27%)
Jan 24, 2012
5.735
5.735
5.735
5.735
1,067
-0.03(-0.50%)
Jan 23, 2012
5.847
5.853
5.764
5.764
5,602
-0.08(-1.43%)
Jan 20, 2012
5.853
5.904
5.808
5.847
11,048
+0.07(+1.27%)
Jan 19, 2012
5.718
5.819
5.718
5.774
8,892
+0.04(+0.79%)
Jan 18, 2012
5.483
5.729
5.483
5.729
1,230
+0.05(+0.89%)
Jan 17, 2012
5.577
5.684
5.577
5.679
13,888
+0.10(+1.81%)
Jan 13, 2012
5.577
5.577
5.577
5.577
355
-0.03(-0.60%)
Jan 12, 2012
5.622
5.622
5.577
5.611
1,067
-0.07(-1.29%)
Jan 10, 2012
5.566
5.684
5.684
5.684
1,778
+0.12(+2.12%)
Jan 09, 2012
5.443
5.611
5.443
5.566
5,079
-0.20(-3.41%)
Jan 06, 2012
5.729
5.791
5.718
5.763
20,713
+0.03(+0.49%)
Jan 05, 2012
5.735
5.741
5.634
5.735
10,664
+0.13(+2.41%)
Jan 04, 2012
5.594
5.606
5.566
5.600
28,181
-0.07(-1.29%)
Dec 30, 2011
5.645
5.673
5.611
5.673
45,176
+0.08(+1.41%)
Dec 29, 2011
5.594
5.692
5.594
5.594
5,406
+0.03(+0.51%)
Dec 28, 2011
5.594
5.653
5.566
5.566
9,159
-0.02(-0.30%)
Dec 27, 2011
5.582
5.583
5.582
5.583
1,271
+0.03(+0.61%)
Dec 23, 2011
5.628
5.628
5.516
5.549
6,310
-0.16(-2.76%)
Dec 21, 2011
5.648
5.707
5.648
5.707
3,286
-0.03(-0.49%)
Dec 20, 2011
5.651
5.735
5.651
5.735
30,429
+0.08(+1.35%)
Dec 19, 2011
5.472
5.658
5.472
5.658
533
+0.04(+0.74%)
Dec 16, 2011
5.611
5.679
5.611
5.617
6,337
-0.07(-1.18%)
Dec 15, 2011
5.611
5.735
5.606
5.684
41,611
+0.06(+1.09%)
Dec 14, 2011
5.426
5.622
5.420
5.622
3,984
+0.02(+0.32%)
Dec 12, 2011
5.604
5.604
5.604
5.604
0
-0.07(-1.21%)
Dec 09, 2011
5.701
5.729
5.673
5.673
62,072
+0.03(+0.50%)
Dec 08, 2011
5.527
5.673
5.516
5.645
13,607
+0.05(+0.90%)
Dec 06, 2011
5.594
5.594
5.594
5.594
1,778
+0.04(+0.71%)
Dec 05, 2011
5.527
5.586
5.527
5.555
7,651
+0.03(+0.61%)
Dec 02, 2011
5.606
5.706
5.510
5.521
7,719
-0.12(-2.07%)
Dec 01, 2011
5.516
5.638
5.488
5.638
52,713
+0.02(+0.28%)
Nov 30, 2011
5.516
5.752
5.482
5.622
103,525
-0.12(-2.15%)
Nov 29, 2011
5.763
5.763
5.617
5.746
255,550
-0.08(-1.45%)
Nov 28, 2011
5.712
5.830
5.712
5.830
1,246
+0.04(+0.70%)
Nov 25, 2011
5.622
5.790
5.617
5.790
7,656
+0.17(+2.98%)
Nov 23, 2011
5.707
5.707
5.622
5.622
355
-0.12(-2.06%)
Nov 22, 2011
5.741
5.763
5.577
5.741
13,339
-0.04(-0.68%)
Nov 21, 2011
5.623
5.802
5.622
5.780
18,872
+0.03(+0.51%)
Nov 18, 2011
5.622
5.751
5.622
5.751
6,431
-0.02(-0.41%)
Nov 17, 2011
5.707
5.875
5.622
5.774
1,976
+0.07(+1.18%)
Nov 16, 2011
5.937
5.937
5.532
5.707
8,862
-0.05(-0.88%)
Nov 14, 2011
5.864
5.757
5.757
5.757
36,816
-0.11(-1.82%)
Nov 11, 2011
5.875
5.875
5.864
5.864
821
+0.16(+2.76%)
Nov 10, 2011
5.726
5.763
5.707
5.707
6,774
+0.03(+0.50%)
Nov 09, 2011
5.735
5.735
5.679
5.679
1,933
-0.06(-0.98%)
Nov 08, 2011
5.875
5.881
5.729
5.735
1,526
-0.17(-2.86%)
Nov 07, 2011
5.549
5.988
5.549
5.904
31,906
+0.35(+6.38%)
Nov 04, 2011
5.549
5.549
5.549
5.549
2,064
-0.07(-1.30%)
Nov 03, 2011
5.622
5.651
5.617
5.622
5,148
+0.02(+0.40%)
Nov 02, 2011
5.482
5.600
5.482
5.600
3,391
+0.13(+2.36%)
Nov 01, 2011
5.415
5.526
5.415
5.471
11,426
+0.06(+1.03%)
Oct 31, 2011
5.171
5.415
5.171
5.415
10,063
+0.17(+3.17%)
Oct 28, 2011
5.221
5.276
5.193
5.248
4,841
+0.00(+0.00%)
Oct 27, 2011
5.276
5.276
5.137
5.248
2,302
-0.01(-0.21%)
Oct 26, 2011
5.271
5.276
5.260
5.260
1,127
-0.00(-0.05%)
Oct 25, 2011
5.126
5.262
5.126
5.262
4,283
+0.12(+2.43%)
Oct 24, 2011
5.087
5.137
5.032
5.137
3,959
-0.03(-0.54%)
Oct 21, 2011
5.026
5.165
5.026
5.165
720
-0.03(-0.64%)
Oct 20, 2011
5.260
5.260
5.199
5.199
720
+0.07(+1.30%)
Oct 19, 2011
5.132
5.132
5.132
5.132
180
-0.01(-0.11%)
Oct 18, 2011
5.143
5.287
4.999
5.137
3,276
+0.11(+2.21%)
Oct 17, 2011
5.360
5.360
5.026
5.026
4,382
-0.18(-3.42%)
Oct 14, 2011
5.137
5.237
5.137
5.204
1,260
-0.11(-2.07%)
Oct 13, 2011
5.314
5.314
5.314
5.314
180
+0.30(+6.08%)
Oct 10, 2011
5.010
5.010
5.010
5.010
720
-0.11(-2.06%)
Oct 07, 2011
5.171
5.171
5.115
5.115
360
+0.21(+4.30%)
Oct 06, 2011
4.776
4.904
4.776
4.904
5,010
+0.16(+3.27%)
Oct 05, 2011
4.788
4.876
4.749
4.749
4,224
-0.14(-2.84%)
Oct 04, 2011
4.982
4.982
4.854
4.887
7,288
-0.19(-3.83%)
Oct 03, 2011
4.976
5.082
4.976
5.082
1,236
+0.03(+0.66%)
Sep 30, 2011
4.987
5.082
4.860
5.049
31,139
+0.09(+1.79%)
Sep 29, 2011
4.999
4.999
4.960
4.960
18,871
-0.04(-0.78%)
Sep 28, 2011
4.999
4.999
4.999
4.999
9,902
+0.00(+0.00%)
Sep 27, 2011
5.010
5.010
4.982
4.999
14,614
+0.02(+0.33%)
Sep 26, 2011
5.115
5.115
4.982
4.982
900
-0.10(-1.97%)
Sep 23, 2011
4.999
5.082
4.993
5.082
25,567
+0.09(+1.81%)
Sep 22, 2011
4.987
4.999
4.943
4.991
13,804
-0.28(-5.40%)
Sep 21, 2011
5.276
5.276
5.276
5.276
180
+0.00(+0.00%)
Sep 20, 2011
5.276
5.432
5.265
5.276
22,504
+0.00(+0.00%)
Sep 19, 2011
5.415
5.554
5.260
5.276
3,244
-0.14(-2.56%)
Sep 16, 2011
5.654
5.665
5.415
5.415
9,973
-0.07(-1.22%)
Sep 15, 2011
5.648
5.648
5.482
5.482
2,520
-0.17(-2.95%)
Sep 14, 2011
5.471
5.648
5.471
5.648
1,080
+0.18(+3.25%)
Sep 12, 2011
5.471
5.471
5.471
5.471
0
-0.13(-2.38%)
Sep 09, 2011
5.643
5.643
5.604
5.604
540
+0.10(+1.84%)
Sep 08, 2011
5.421
5.543
5.421
5.503
2,299
-0.11(-1.88%)
Sep 07, 2011
5.648
5.659
5.431
5.608
1,080
-0.02(-0.41%)
Sep 06, 2011
5.592
5.632
5.592
5.632
360
+0.12(+2.22%)
Sep 02, 2011
5.565
5.582
5.510
5.510
2,457
-0.12(-2.07%)
Sep 01, 2011
5.443
5.626
5.443
5.626
4,955
+0.18(+3.37%)
Aug 31, 2011
5.332
5.443
5.254
5.443
3,736
+0.08(+1.45%)
Aug 30, 2011
5.176
5.476
5.176
5.365
7,108
+0.27(+5.34%)
Aug 29, 2011
5.215
5.215
5.065
5.093
5,749
-0.13(-2.45%)
Aug 26, 2011
5.221
5.221
5.221
5.221
180
-0.01(-0.16%)
Aug 25, 2011
5.282
5.282
5.026
5.229
4,886
+0.11(+2.11%)
Aug 24, 2011
5.037
5.265
4.943
5.121
15,234
+0.07(+1.32%)
Aug 23, 2011
5.043
5.054
4.987
5.054
19,834
+0.03(+0.61%)
Aug 22, 2011
5.093
5.093
4.982
5.023
5,605
-0.01(-0.21%)
Aug 19, 2011
5.054
5.054
4.915
5.034
13,937
-0.10(-1.91%)
Aug 18, 2011
5.237
5.237
5.005
5.132
16,291
-0.15(-2.88%)
Aug 17, 2011
5.321
5.321
5.284
5.284
1,525
-0.04(-0.69%)
Aug 16, 2011
5.276
5.410
5.276
5.321
7,479
+0.09(+1.63%)
Aug 15, 2011
5.365
5.465
5.182
5.235
6,471
-0.09(-1.71%)
Aug 12, 2011
5.332
5.337
5.326
5.326
8,817
-0.01(-0.10%)
Aug 11, 2011
5.126
5.348
5.126
5.332
5,992
+0.10(+1.93%)
Aug 10, 2011
5.126
5.231
4.965
5.231
9,002
-0.31(-5.61%)
Aug 09, 2011
5.276
5.765
5.110
5.542
4,477
+0.31(+5.92%)
Aug 08, 2011
5.598
5.765
5.232
5.232
15,686
-0.54(-9.34%)
Aug 05, 2011
5.632
5.771
5.554
5.771
33,795
+0.08(+1.37%)
Aug 04, 2011
5.693
5.843
5.693
5.693
5,867
-0.03(-0.49%)
Aug 03, 2011
5.959
6.048
5.721
5.721
43,848
-0.19(-3.29%)
Aug 02, 2011
6.080
6.264
5.882
5.915
21,846
-0.18(-2.89%)
Aug 01, 2011
6.058
6.212
5.959
6.091
15,407
+0.07(+1.09%)
Jul 29, 2011
6.025
6.124
6.014
6.025
4,195
+0.01(+0.18%)
Jul 28, 2011
6.014
6.058
5.931
6.014
15,733
+0.00(+0.00%)
Jul 27, 2011
6.008
6.041
6.008
6.014
14,850
-0.03(-0.45%)
Jul 26, 2011
6.063
6.106
6.041
6.041
8,455
-0.10(-1.61%)
Jul 25, 2011
6.190
6.217
6.129
6.140
13,515
-0.02(-0.35%)
Jul 22, 2011
6.168
6.190
6.146
6.162
2,949
-0.02(-0.27%)
Jul 21, 2011
6.190
6.190
6.113
6.179
2,898
-0.00(-0.00%)
Jul 20, 2011
6.190
6.190
6.179
6.179
4,309
+0.04(+0.63%)
Jul 19, 2011
6.113
6.179
6.041
6.140
4,187
+0.05(+0.81%)
Jul 18, 2011
6.179
6.179
6.048
6.091
1,008
-0.08(-1.25%)
Jul 14, 2011
6.173
6.168
6.168
6.168
7,101
+0.09(+1.45%)
Jul 13, 2011
6.080
6.173
5.909
6.080
2,913
+0.05(+0.91%)
Jul 12, 2011
6.041
6.052
5.926
6.025
14,113
+0.04(+0.64%)
Jul 11, 2011
6.047
6.047
5.964
5.986
4,921
-0.14(-2.24%)
Jul 08, 2011
6.063
6.124
6.063
6.124
2,035
+0.04(+0.63%)
Jul 07, 2011
6.080
6.124
5.986
6.085
1,793
-0.01(-0.18%)
Jul 06, 2011
6.124
6.124
5.970
6.096
3,770
-0.05(-0.80%)
Jul 05, 2011
6.173
6.415
6.102
6.146
7,465
+0.05(+0.81%)
Jul 01, 2011
6.085
6.096
6.025
6.096
3,095
-0.15(-2.37%)
Jun 30, 2011
6.228
6.288
6.228
6.244
4,209
+0.08(+1.25%)
Jun 29, 2011
6.096
6.244
6.096
6.168
1,332
+0.06(+0.99%)
Jun 28, 2011
6.030
6.151
6.030
6.107
30,416
+0.10(+1.65%)
Jun 27, 2011
5.986
6.041
5.931
6.008
15,225
+0.20(+3.50%)
Jun 24, 2011
5.986
5.986
5.805
5.805
13,399
-0.06(-1.03%)
Jun 23, 2011
5.942
5.942
5.866
5.866
1,456
-0.13(-2.20%)
Jun 22, 2011
5.948
5.997
5.915
5.997
5,316
+0.04(+0.74%)
Jun 21, 2011
5.920
5.953
5.920
5.953
9,894
+0.04(+0.60%)
Jun 20, 2011
6.003
6.036
5.767
5.918
14,808
-0.23(-3.71%)
Jun 17, 2011
6.129
6.151
5.959
6.146
9,184
+0.10(+1.73%)
Jun 16, 2011
6.014
6.041
5.959
6.041
7,654
+0.03(+0.46%)
Jun 15, 2011
5.888
6.014
5.888
6.014
21,855
+0.15(+2.53%)
Jun 14, 2011
5.833
5.877
5.833
5.866
3,903
+0.04(+0.75%)
Jun 13, 2011
5.986
5.986
5.789
5.822
4,464
-0.21(-3.55%)
Jun 10, 2011
6.091
6.179
6.003
6.036
6,349
-0.15(-2.48%)
Jun 09, 2011
5.920
6.190
5.920
6.190
35,780
+0.27(+4.55%)
Jun 08, 2011
5.920
5.943
5.920
5.920
13,838
-0.01(-0.19%)
Jun 07, 2011
5.909
5.938
5.909
5.931
10,926
+0.01(+0.09%)
Jun 06, 2011
5.921
5.937
5.920
5.926
13,874
-0.06(-1.00%)
Jun 03, 2011
5.986
5.986
5.986
5.986
5,462
-0.14(-2.26%)
May 24, 2011
6.096
6.206
6.025
6.124
25,880
+0.13(+2.20%)
May 23, 2011
5.964
6.019
5.964
5.992
10,995
-0.02(-0.37%)
May 20, 2011
6.030
6.041
6.014
6.014
4,633
+0.05(+0.92%)
May 19, 2011
6.041
6.102
5.959
5.959
4,761
-0.12(-1.90%)
May 17, 2011
6.228
6.074
6.074
6.074
3,459
-0.02(-0.27%)
May 16, 2011
6.157
6.261
6.041
6.091
13,257
-0.06(-0.98%)
May 13, 2011
6.140
6.282
6.069
6.151
2,736
-0.05(-0.88%)
May 12, 2011
6.096
6.244
6.096
6.206
2,458
+0.07(+1.16%)
May 11, 2011
6.080
6.168
6.080
6.135
1,868
+0.05(+0.81%)
May 10, 2011
6.210
6.210
6.041
6.085
2,567
+0.04(+0.73%)
May 09, 2011
5.904
6.041
5.904
6.041
1,274
+0.00(+0.00%)
May 06, 2011
6.036
6.052
6.036
6.041
6,372
+0.00(+0.00%)
May 05, 2011
5.986
6.041
5.981
6.041
15,981
+0.03(+0.46%)
May 04, 2011
6.014
6.019
6.014
6.014
7,829
+0.03(+0.55%)
May 03, 2011
5.975
6.068
5.905
5.981
19,150
+0.01(+0.09%)
May 02, 2011
6.024
6.051
5.921
5.975
5,391
+0.03(+0.46%)
Apr 29, 2011
5.948
5.948
5.948
5.948
1,086
-0.01(-0.18%)
Apr 28, 2011
5.975
5.975
5.845
5.959
7,606
+0.20(+3.49%)
Apr 27, 2011
5.753
5.758
5.748
5.758
2,871
+0.16(+2.81%)
Apr 26, 2011
5.704
5.709
5.601
5.601
27,371
-0.10(-1.81%)
Apr 25, 2011
5.677
5.704
5.677
5.704
2,577
+0.05(+0.96%)
Apr 21, 2011
5.598
5.675
5.598
5.649
16,236
+0.05(+0.97%)
Apr 20, 2011
5.714
5.714
5.595
5.595
592
+0.00(+0.00%)
Apr 19, 2011
5.595
5.595
5.590
5.595
12,886
+0.00(+0.00%)
Apr 18, 2011
5.595
5.622
5.546
5.595
87,848
+0.00(+0.00%)
Apr 15, 2011
5.595
5.601
5.595
5.595
3,352
-0.08(-1.44%)
Apr 14, 2011
5.704
5.704
5.595
5.677
1,886
+0.05(+0.97%)
Apr 12, 2011
5.622
5.622
5.622
5.622
0
-0.00(-0.00%)
Apr 11, 2011
5.671
5.671
5.622
5.622
4,747
-0.08(-1.43%)
Apr 08, 2011
5.731
5.731
5.704
5.704
8,438
-0.03(-0.47%)
Apr 07, 2011
5.677
5.758
5.677
5.731
9,020
+0.05(+0.96%)
Apr 06, 2011
5.677
5.677
5.649
5.677
3,749
+0.01(+0.10%)
Apr 05, 2011
5.660
5.709
5.579
5.671
13,907
+0.08(+1.36%)
Apr 04, 2011
5.693
5.693
5.573
5.595
10,161
-0.15(-2.65%)
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
.