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 (%)
May 31, 2016
7.319
7.319
7.229
7.285
14,803
+0.01(+0.19%)
May 27, 2016
7.299
7.271
7.271
7.271
18,990
-0.01(-0.19%)
May 26, 2016
7.292
7.292
7.167
7.285
3,006
+0.01(+0.19%)
May 25, 2016
7.173
7.292
7.146
7.271
25,499
+0.00(+0.00%)
May 24, 2016
7.160
7.299
7.126
7.271
16,082
+0.13(+1.85%)
May 23, 2016
7.098
7.160
7.098
7.139
9,457
+0.01(+0.20%)
May 20, 2016
7.125
7.160
7.121
7.125
25,354
+0.01(+0.10%)
May 19, 2016
7.076
7.125
7.055
7.118
26,938
+0.00(+0.00%)
May 18, 2016
6.993
7.125
6.993
7.118
31,704
+0.03(+0.49%)
May 17, 2016
7.055
7.118
7.055
7.083
53,374
+0.06(+0.89%)
May 16, 2016
6.986
7.076
6.986
7.021
7,837
+0.03(+0.50%)
May 13, 2016
7.021
7.069
6.986
6.986
6,653
-0.01(-0.20%)
May 12, 2016
6.986
7.106
6.986
7.000
10,243
+0.01(+0.20%)
May 11, 2016
6.993
7.111
6.962
6.986
11,119
+0.01(+0.20%)
May 10, 2016
6.993
6.993
6.951
6.972
9,999
-0.01(-0.20%)
May 09, 2016
7.007
7.034
6.986
6.986
2,752
-0.02(-0.30%)
May 06, 2016
6.993
7.041
6.930
7.007
13,662
+0.01(+0.10%)
May 05, 2016
6.958
7.041
6.951
7.000
10,634
+0.06(+0.90%)
May 04, 2016
6.965
7.027
6.937
6.937
14,564
-0.07(-1.02%)
May 03, 2016
6.993
7.055
6.937
7.009
13,633
-0.00(-0.07%)
May 02, 2016
6.993
7.055
6.993
7.014
4,179
-0.02(-0.30%)
Apr 29, 2016
7.014
7.041
7.007
7.034
35,991
+0.01(+0.20%)
Apr 28, 2016
6.993
7.041
6.993
7.021
8,136
+0.00(+0.00%)
Apr 27, 2016
7.014
7.041
6.979
7.020
8,689
+0.08(+1.10%)
Apr 26, 2016
6.876
6.958
6.876
6.944
15,953
+0.04(+0.60%)
Apr 25, 2016
6.944
6.951
6.896
6.903
3,315
+0.03(+0.40%)
Apr 22, 2016
6.910
6.951
6.855
6.876
18,669
+0.00(+0.00%)
Apr 21, 2016
6.917
6.958
6.869
6.876
22,207
+0.00(+0.05%)
Apr 20, 2016
6.903
6.924
6.869
6.872
10,684
-0.09(-1.23%)
Apr 19, 2016
6.910
6.999
6.869
6.958
16,863
+0.07(+1.00%)
Apr 18, 2016
6.855
6.917
6.855
6.889
7,527
+0.02(+0.30%)
Apr 15, 2016
6.910
6.910
6.855
6.869
18,420
-0.01(-0.10%)
Apr 14, 2016
6.889
6.910
6.862
6.876
5,409
-0.01(-0.20%)
Apr 13, 2016
6.902
6.903
6.876
6.889
1,877
+0.01(+0.20%)
Apr 12, 2016
6.910
6.910
6.876
6.876
917
-0.01(-0.10%)
Apr 11, 2016
6.921
6.923
6.862
6.882
8,835
-0.02(-0.30%)
Apr 08, 2016
6.971
6.978
6.896
6.903
13,154
-0.01(-0.19%)
Apr 07, 2016
6.944
6.978
6.889
6.917
5,876
-0.03(-0.39%)
Apr 06, 2016
6.855
6.951
6.855
6.944
5,365
-0.01(-0.10%)
Apr 05, 2016
6.992
6.992
6.900
6.951
4,449
-0.03(-0.49%)
Apr 04, 2016
6.978
6.992
6.910
6.985
11,485
+0.05(+0.79%)
Apr 01, 2016
6.855
6.965
6.855
6.930
12,054
+0.07(+1.00%)
Mar 31, 2016
6.923
6.937
6.862
6.862
12,729
-0.06(-0.89%)
Mar 30, 2016
6.985
6.992
6.923
6.923
3,893
-0.07(-0.98%)
Mar 29, 2016
6.965
7.026
6.939
6.992
13,864
-0.03(-0.39%)
Mar 28, 2016
6.958
7.088
6.923
7.019
33,469
+0.04(+0.59%)
Mar 24, 2016
7.013
6.978
6.978
6.978
5,105
+0.08(+1.09%)
Mar 23, 2016
6.834
6.999
6.834
6.903
12,767
+0.04(+0.60%)
Mar 22, 2016
6.896
6.917
6.855
6.862
9,695
-0.01(-0.10%)
Mar 21, 2016
6.876
6.923
6.855
6.869
16,920
+0.03(+0.50%)
Mar 18, 2016
6.909
6.923
6.834
6.834
22,878
-0.08(-1.09%)
Mar 17, 2016
6.848
6.958
6.834
6.910
29,276
+0.00(+0.00%)
Mar 16, 2016
6.852
7.013
6.841
6.910
12,094
+0.08(+1.10%)
Mar 15, 2016
6.766
6.855
6.766
6.834
9,180
+0.04(+0.61%)
Mar 14, 2016
6.821
6.821
6.773
6.793
7,082
-0.02(-0.30%)
Mar 11, 2016
6.855
6.855
6.780
6.814
32,297
+0.00(+0.00%)
Mar 10, 2016
6.821
6.848
6.786
6.814
11,432
+0.01(+0.10%)
Mar 09, 2016
6.821
6.841
6.780
6.807
18,827
+0.05(+0.81%)
Mar 08, 2016
6.814
6.848
6.752
6.752
21,501
-0.06(-0.91%)
Mar 07, 2016
6.834
6.855
6.786
6.814
25,892
+0.01(+0.20%)
Mar 04, 2016
6.828
6.828
6.793
6.800
10,609
-0.01(-0.10%)
Mar 03, 2016
6.825
6.876
6.773
6.807
18,981
+0.01(+0.10%)
Mar 02, 2016
6.821
6.841
6.786
6.800
5,543
-0.10(-1.49%)
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
.