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 (%)
Apr 30, 2014
8.344
8.344
8.282
8.282
2,212
+0.03(+0.33%)
Apr 29, 2014
8.282
8.282
8.255
8.255
4,898
-0.03(-0.41%)
Apr 28, 2014
8.276
8.524
8.226
8.288
28,220
+0.02(+0.23%)
Apr 25, 2014
8.267
8.276
8.164
8.269
4,817
+0.09(+1.07%)
Apr 24, 2014
8.197
8.197
8.176
8.182
1,938
-0.04(-0.46%)
Apr 23, 2014
8.126
8.251
8.126
8.220
8,527
+0.07(+0.85%)
Apr 22, 2014
8.189
8.201
8.083
8.151
5,832
-0.09(-1.13%)
Apr 21, 2014
8.207
8.276
8.033
8.245
63,907
-0.02(-0.23%)
Apr 17, 2014
8.164
8.263
8.263
8.263
2,890
+0.09(+1.14%)
Apr 16, 2014
8.220
8.220
8.170
8.170
1,830
+0.00(+0.00%)
Apr 15, 2014
8.114
8.263
8.095
8.170
54,127
+0.07(+0.85%)
Apr 14, 2014
8.157
8.157
8.095
8.101
6,149
-0.14(-1.66%)
Apr 11, 2014
8.095
8.263
8.095
8.238
26,903
-0.03(-0.38%)
Apr 10, 2014
8.294
8.307
8.152
8.269
3,709
-0.02(-0.30%)
Apr 09, 2014
8.157
8.369
8.120
8.294
17,001
+0.05(+0.60%)
Apr 08, 2014
8.139
8.245
8.139
8.245
1,100
+0.12(+1.46%)
Apr 07, 2014
8.132
8.332
8.126
8.126
6,606
-0.12(-1.46%)
Apr 04, 2014
8.192
8.246
8.159
8.246
12,895
+0.09(+1.09%)
Apr 03, 2014
8.157
8.157
8.157
8.157
369
-0.05(-0.61%)
Apr 02, 2014
8.207
8.207
8.207
8.207
160
+0.06(+0.76%)
Apr 01, 2014
8.223
8.245
8.096
8.145
2,829
+0.00(+0.00%)
Mar 31, 2014
8.288
8.294
8.139
8.145
12,490
-0.05(-0.61%)
Mar 27, 2014
8.176
8.195
8.195
8.195
5,781
-0.02(-0.30%)
Mar 26, 2014
8.251
8.342
8.207
8.220
8,750
-0.09(-1.12%)
Mar 25, 2014
8.207
8.606
8.195
8.313
77,289
+0.06(+0.68%)
Mar 24, 2014
8.257
8.656
8.157
8.257
86,510
+0.16(+2.00%)
Mar 21, 2014
8.251
8.469
8.095
8.095
15,109
-0.24(-2.84%)
Mar 20, 2014
8.219
8.363
8.114
8.332
7,950
+0.10(+1.21%)
Mar 19, 2014
8.108
8.232
8.108
8.232
2,306
+0.07(+0.84%)
Mar 18, 2014
8.232
8.269
8.164
8.164
4,562
-0.06(-0.68%)
Mar 17, 2014
8.095
8.220
8.095
8.220
4,764
+0.09(+1.15%)
Mar 14, 2014
8.126
8.213
8.095
8.126
4,612
-0.09(-1.14%)
Mar 13, 2014
8.245
8.245
8.151
8.220
3,451
+0.02(+0.30%)
Mar 12, 2014
8.195
8.195
8.195
8.195
245
-0.04(-0.45%)
Mar 11, 2014
8.191
8.382
8.191
8.232
5,257
+0.00(+0.00%)
Mar 10, 2014
8.357
8.618
8.195
8.232
9,294
-0.06(-0.75%)
Mar 07, 2014
8.282
8.338
8.282
8.294
7,004
-0.04(-0.45%)
Mar 06, 2014
8.282
8.332
8.251
8.332
4,588
+0.02(+0.22%)
Mar 05, 2014
8.313
8.375
8.313
8.313
3,863
-0.04(-0.45%)
Mar 04, 2014
8.282
8.357
8.251
8.350
4,461
+0.15(+1.82%)
Mar 03, 2014
8.182
8.382
8.182
8.201
3,272
-0.07(-0.83%)
Feb 28, 2014
8.213
8.282
8.195
8.269
2,444
-0.04(-0.45%)
Feb 27, 2014
8.344
8.344
8.232
8.307
1,960
-0.04(-0.45%)
Feb 26, 2014
8.207
8.388
8.207
8.344
8,962
+0.21(+2.52%)
Feb 25, 2014
8.406
8.406
8.139
8.139
18,063
-0.01(-0.08%)
Feb 24, 2014
8.347
8.363
7.964
8.145
45,175
+0.01(+0.08%)
Feb 21, 2014
8.220
8.276
8.139
8.139
8,297
-0.09(-1.13%)
Feb 20, 2014
8.309
8.332
8.108
8.232
3,638
+0.01(+0.08%)
Feb 19, 2014
8.182
8.313
8.182
8.226
8,159
+0.09(+1.07%)
Feb 18, 2014
8.269
8.269
8.139
8.139
4,681
-0.04(-0.53%)
Feb 14, 2014
8.095
8.182
8.182
8.182
24,730
+0.07(+0.92%)
Feb 13, 2014
8.095
8.238
8.083
8.108
38,956
-0.01(-0.08%)
Feb 12, 2014
8.033
8.114
8.033
8.114
9,177
+0.12(+1.56%)
Feb 11, 2014
8.101
8.282
7.971
7.989
23,964
-0.11(-1.38%)
Feb 10, 2014
8.114
8.114
7.971
8.101
2,514
-0.01(-0.08%)
Feb 07, 2014
8.120
8.157
8.039
8.108
2,420
+0.15(+1.88%)
Feb 06, 2014
8.073
8.073
7.958
7.958
3,430
-0.18(-2.22%)
Feb 05, 2014
8.097
8.166
7.989
8.139
4,909
+0.16(+1.95%)
Feb 04, 2014
8.298
8.298
7.797
7.983
9,759
-0.28(-3.36%)
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
.