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 (%)
Mar 31, 2020
8.337
8.670
8.125
8.670
125,889
+0.27(+3.20%)
Mar 30, 2020
8.296
8.467
8.141
8.402
36,075
+0.24(+2.99%)
Mar 27, 2020
8.524
8.695
8.109
8.158
69,645
-0.76(-8.49%)
Mar 26, 2020
8.459
9.012
8.353
8.915
105,456
+0.58(+6.93%)
Mar 25, 2020
8.288
8.565
8.141
8.337
71,890
-0.01(-0.10%)
Mar 24, 2020
8.174
8.622
8.109
8.345
75,741
+0.50(+6.44%)
Mar 23, 2020
8.109
8.312
7.612
7.840
90,725
-0.32(-3.89%)
Mar 20, 2020
8.491
8.727
8.084
8.158
152,188
-0.31(-3.65%)
Mar 19, 2020
7.612
8.605
7.262
8.467
124,499
+0.81(+10.52%)
Mar 18, 2020
7.897
8.524
7.653
7.661
135,070
-0.33(-4.08%)
Mar 17, 2020
7.075
8.084
7.075
7.987
101,818
+1.03(+14.87%)
Mar 16, 2020
6.928
7.579
6.928
6.953
74,358
-1.27(-15.45%)
Mar 13, 2020
7.734
8.223
7.514
8.223
94,948
+0.77(+10.38%)
Mar 12, 2020
8.223
8.256
7.425
7.449
85,170
-0.90(-10.82%)
Mar 11, 2020
8.548
8.662
8.324
8.353
78,368
-0.28(-3.30%)
Mar 10, 2020
8.711
8.858
8.483
8.638
86,714
+0.07(+0.86%)
Mar 09, 2020
9.240
9.273
8.369
8.565
74,505
-0.65(-7.07%)
Mar 06, 2020
9.330
9.501
9.066
9.216
56,625
-0.24(-2.58%)
Mar 05, 2020
9.745
9.745
9.314
9.460
47,100
-0.27(-2.76%)
Mar 04, 2020
9.501
9.729
9.240
9.729
40,644
+0.36(+3.82%)
Mar 03, 2020
9.786
9.786
9.281
9.371
67,067
-0.45(-4.56%)
Mar 02, 2020
9.428
9.843
9.395
9.818
78,181
+0.59(+6.35%)
Feb 28, 2020
9.362
9.419
8.996
9.232
79,349
-0.18(-1.90%)
Feb 27, 2020
9.859
10.08
9.045
9.411
84,875
-0.48(-4.86%)
Feb 26, 2020
10.19
10.23
9.883
9.892
26,106
-0.23(-2.25%)
Feb 25, 2020
10.30
10.39
10.05
10.12
27,966
-0.24(-2.28%)
Feb 24, 2020
10.17
10.41
10.17
10.36
30,322
-0.05(-0.47%)
Feb 21, 2020
10.58
10.58
10.39
10.40
35,252
-0.07(-0.70%)
Feb 20, 2020
10.52
10.55
10.45
10.48
15,652
-0.02(-0.23%)
Feb 19, 2020
10.58
10.70
10.48
10.50
17,294
-0.07(-0.69%)
Feb 18, 2020
10.60
10.65
10.55
10.58
10,427
-0.04(-0.38%)
Feb 14, 2020
10.75
10.75
10.59
10.62
24,934
-0.07(-0.68%)
Feb 13, 2020
10.67
10.71
10.59
10.69
11,280
+0.09(+0.84%)
Feb 12, 2020
10.68
10.77
10.58
10.60
16,723
-0.01(-0.08%)
Feb 11, 2020
10.65
10.68
10.57
10.61
34,333
+0.02(+0.15%)
Feb 10, 2020
10.58
10.63
10.51
10.59
14,318
+0.01(+0.08%)
Feb 07, 2020
10.66
10.68
10.58
10.58
19,284
-0.17(-1.59%)
Feb 06, 2020
10.84
10.84
10.74
10.75
31,008
-0.03(-0.30%)
Feb 05, 2020
10.62
10.84
10.60
10.79
51,337
+0.25(+2.37%)
Feb 04, 2020
10.71
10.73
10.54
10.54
50,895
-0.08(-0.76%)
Feb 03, 2020
10.66
10.72
10.60
10.62
32,951
+0.05(+0.46%)
Jan 31, 2020
10.84
10.84
10.56
10.57
47,045
-0.36(-3.32%)
Jan 30, 2020
10.98
11.00
10.90
10.93
24,472
-0.10(-0.88%)
Jan 29, 2020
11.04
11.05
10.97
11.03
10,671
-0.02(-0.22%)
Jan 28, 2020
11.15
11.15
11.00
11.05
14,009
-0.01(-0.07%)
Jan 27, 2020
10.97
11.11
10.97
11.06
22,479
-0.03(-0.29%)
Jan 24, 2020
11.17
11.17
11.05
11.09
23,460
-0.06(-0.58%)
Jan 23, 2020
11.11
11.26
11.04
11.16
32,670
+0.00(+0.00%)
Jan 22, 2020
11.00
11.17
11.00
11.16
29,911
+0.04(+0.36%)
Jan 21, 2020
11.10
11.17
11.06
11.12
21,352
-0.04(-0.36%)
Jan 17, 2020
11.15
11.18
10.96
11.16
63,554
+0.06(+0.51%)
Jan 16, 2020
11.01
11.16
11.00
11.10
14,371
+0.15(+1.40%)
Jan 15, 2020
11.04
11.13
10.92
10.95
18,825
-0.13(-1.16%)
Jan 14, 2020
11.09
11.17
10.96
11.08
29,354
-0.05(-0.43%)
Jan 13, 2020
11.00
11.17
10.99
11.13
23,834
+0.10(+0.88%)
Jan 10, 2020
11.12
11.13
10.93
11.03
25,322
-0.11(-1.01%)
Jan 09, 2020
11.25
11.25
11.10
11.14
43,465
-0.06(-0.58%)
Jan 08, 2020
11.25
11.26
11.12
11.21
42,594
-0.02(-0.14%)
Jan 07, 2020
11.17
11.29
11.09
11.22
82,024
-0.01(-0.07%)
Jan 06, 2020
11.01
11.26
11.01
11.23
24,989
+0.19(+1.75%)
Jan 03, 2020
10.96
11.09
10.95
11.04
29,170
-0.02(-0.22%)
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
.