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 (%)
Aug 31, 2015
7.639
7.639
7.639
7.639
3,119
-0.04(-0.50%)
Aug 28, 2015
7.791
7.791
7.677
7.677
3,535
+0.05(+0.61%)
Aug 27, 2015
7.624
7.631
7.624
7.631
941
+0.01(+0.09%)
Aug 26, 2015
7.657
7.671
7.617
7.624
4,840
-0.05(-0.61%)
Aug 25, 2015
7.651
7.791
7.651
7.671
10,752
+0.03(+0.35%)
Aug 24, 2015
7.811
7.811
7.644
7.644
22,344
-0.19(-2.38%)
Aug 21, 2015
7.757
7.831
7.711
7.831
13,178
+0.12(+1.56%)
Aug 20, 2015
7.791
7.807
7.711
7.711
30,418
-0.06(-0.77%)
Aug 19, 2015
7.811
7.811
7.771
7.771
6,857
-0.03(-0.35%)
Aug 18, 2015
7.857
7.894
7.798
7.798
4,101
+0.01(+0.10%)
Aug 17, 2015
7.817
7.837
7.757
7.791
8,163
+0.01(+0.17%)
Aug 14, 2015
7.844
7.844
7.757
7.777
5,155
-0.15(-1.85%)
Aug 13, 2015
7.811
7.964
7.804
7.924
5,747
+0.14(+1.80%)
Aug 12, 2015
7.831
7.958
7.784
7.784
3,833
+0.03(+0.34%)
Aug 11, 2015
7.804
7.871
7.751
7.757
4,389
-0.05(-0.60%)
Aug 10, 2015
7.751
7.804
7.751
7.804
469
+0.07(+0.86%)
Aug 07, 2015
7.711
7.751
7.711
7.737
3,769
-0.04(-0.51%)
Aug 06, 2015
7.751
7.804
7.684
7.777
131,345
+0.05(+0.69%)
Aug 05, 2015
7.691
7.998
7.684
7.724
14,597
+0.04(+0.52%)
Aug 04, 2015
7.684
7.691
7.671
7.684
16,068
-0.04(-0.52%)
Aug 03, 2015
7.671
7.738
7.544
7.724
9,621
+0.01(+0.17%)
Jul 31, 2015
7.724
7.854
7.711
7.711
11,094
-0.00(-0.00%)
Jul 30, 2015
7.711
7.854
7.711
7.711
5,115
+0.09(+1.23%)
Jul 29, 2015
7.644
7.650
7.617
7.617
11,841
-0.06(-0.77%)
Jul 28, 2015
7.631
7.901
7.617
7.677
8,254
+0.06(+0.78%)
Jul 27, 2015
7.683
7.723
7.617
7.617
10,709
+0.00(+0.00%)
Jul 24, 2015
7.617
7.644
7.617
7.617
12,747
-0.00(-0.00%)
Jul 23, 2015
7.617
7.690
7.617
7.617
8,698
+0.00(+0.00%)
Jul 22, 2015
7.644
7.663
7.617
7.617
11,582
-0.05(-0.60%)
Jul 21, 2015
7.512
7.683
7.512
7.663
7,041
+0.02(+0.26%)
Jul 20, 2015
7.624
7.710
7.624
7.644
15,400
+0.00(+0.00%)
Jul 17, 2015
7.545
7.736
7.512
7.644
24,111
+0.09(+1.13%)
Jul 16, 2015
7.670
7.736
7.558
7.558
11,878
+0.01(+0.17%)
Jul 15, 2015
7.644
7.703
7.486
7.545
7,049
-0.02(-0.26%)
Jul 14, 2015
7.486
7.702
7.486
7.565
4,372
-0.01(-0.09%)
Jul 13, 2015
7.604
7.604
7.486
7.571
10,601
-0.07(-0.95%)
Jul 10, 2015
7.644
7.776
7.617
7.644
9,431
-0.10(-1.28%)
Jul 09, 2015
7.822
7.934
7.743
7.743
15,659
-0.07(-0.93%)
Jul 08, 2015
7.868
8.026
7.808
7.815
7,902
+0.00(+0.00%)
Jul 07, 2015
7.828
7.861
7.808
7.815
2,892
-0.07(-0.92%)
Jul 02, 2015
7.967
7.888
7.888
7.888
14,113
-0.10(-1.24%)
Jul 01, 2015
7.907
8.098
7.907
7.986
2,734
-0.07(-0.82%)
Jun 30, 2015
8.210
8.210
7.980
8.052
1,456
-0.01(-0.16%)
Jun 29, 2015
8.072
8.072
8.065
8.065
1,038
+0.05(+0.66%)
Jun 26, 2015
8.026
8.026
8.013
8.013
1,229
-0.09(-1.06%)
Jun 25, 2015
8.085
8.098
8.085
8.098
863
-0.02(-0.24%)
Jun 24, 2015
8.171
8.217
8.046
8.118
2,887
-0.01(-0.17%)
Jun 23, 2015
8.132
8.132
8.132
8.132
165
-0.02(-0.19%)
Jun 22, 2015
8.210
8.237
8.035
8.147
6,625
-0.06(-0.77%)
Jun 19, 2015
8.079
8.210
8.079
8.210
603
+0.07(+0.89%)
Jun 18, 2015
8.072
8.138
8.072
8.138
1,594
-0.03(-0.40%)
Jun 17, 2015
7.986
8.171
7.986
8.171
1,815
+0.17(+2.14%)
Jun 16, 2015
8.026
8.039
8.000
8.000
2,613
-0.02(-0.25%)
Jun 11, 2015
8.039
8.019
8.019
8.019
37
-0.12(-1.45%)
Jun 10, 2015
8.172
8.172
8.039
8.137
3,199
+0.10(+1.22%)
Jun 09, 2015
8.046
8.065
8.023
8.039
8,081
+0.01(+0.13%)
Jun 05, 2015
8.237
8.029
8.029
8.029
1,365
-0.21(-2.53%)
Jun 04, 2015
8.237
8.237
8.237
8.237
455
+0.13(+1.62%)
Jun 02, 2015
7.907
8.105
8.105
8.105
37
-0.05(-0.64%)
Jun 01, 2015
8.026
8.164
7.947
8.158
19,145
+0.25(+3.17%)
May 29, 2015
7.848
7.914
7.848
7.907
1,727
+0.06(+0.83%)
May 28, 2015
7.913
7.938
7.822
7.842
7,465
-0.14(-1.80%)
May 26, 2015
7.986
7.986
7.986
7.986
94
+0.00(+0.00%)
May 22, 2015
7.907
7.986
7.986
7.986
34,145
+0.08(+1.00%)
May 20, 2015
7.907
7.907
7.907
7.907
455
-0.08(-0.99%)
May 19, 2015
7.871
7.986
7.871
7.986
8,748
+0.08(+1.00%)
May 18, 2015
7.967
7.973
7.874
7.907
4,000
-0.08(-0.99%)
May 15, 2015
7.980
8.237
7.907
7.986
7,466
+0.07(+0.92%)
May 14, 2015
7.920
7.947
7.808
7.914
10,958
+0.04(+0.50%)
May 13, 2015
7.874
7.874
7.874
7.874
5,522
+0.06(+0.75%)
May 12, 2015
8.019
8.019
7.776
7.816
8,923
-0.17(-2.13%)
May 11, 2015
7.881
7.986
7.841
7.986
4,910
+0.17(+2.23%)
May 08, 2015
7.947
7.947
7.749
7.812
3,056
-0.13(-1.70%)
Apr 30, 2015
8.065
7.947
7.947
7.947
74
-0.15(-1.84%)
Apr 28, 2015
8.131
8.096
8.096
8.096
2,302
+0.17(+2.11%)
Apr 27, 2015
7.909
8.144
7.877
7.929
1,918
-0.21(-2.64%)
Apr 24, 2015
8.141
8.144
8.141
8.144
3,043
+0.09(+1.13%)
Apr 23, 2015
8.104
8.122
8.046
8.053
10,240
+0.16(+1.98%)
Apr 22, 2015
7.975
7.988
7.851
7.896
13,012
+0.05(+0.62%)
Apr 21, 2015
7.883
7.981
7.818
7.848
15,543
-0.00(-0.04%)
Apr 20, 2015
7.818
7.877
7.740
7.850
8,306
+0.03(+0.41%)
Apr 17, 2015
7.818
7.818
7.818
7.818
2,451
-0.02(-0.25%)
Apr 16, 2015
7.649
7.838
7.649
7.838
4,942
+0.01(+0.08%)
Apr 14, 2015
7.786
7.831
7.831
7.831
1
+0.18(+2.29%)
Apr 13, 2015
7.909
7.909
7.656
7.656
1,376
-0.22(-2.80%)
Apr 10, 2015
7.841
7.877
7.841
7.877
865
+0.01(+0.17%)
Apr 09, 2015
7.864
7.864
7.864
7.864
291
+0.01(+0.17%)
Apr 08, 2015
7.818
7.857
7.799
7.851
5,402
-0.03(-0.33%)
Apr 07, 2015
7.877
7.877
7.877
7.877
816
+0.17(+2.20%)
Apr 06, 2015
7.799
7.909
7.668
7.707
14,647
-0.20(-2.55%)
Apr 02, 2015
7.838
7.909
7.909
7.909
10,744
+0.07(+0.83%)
Mar 31, 2015
7.870
7.844
7.844
7.844
316
-0.24(-2.98%)
Mar 30, 2015
8.079
8.111
8.079
8.085
1,582
-0.01(-0.08%)
Mar 27, 2015
7.949
8.092
7.949
8.092
383
+0.11(+1.39%)
Mar 26, 2015
8.014
8.014
7.981
7.981
937
-0.03(-0.41%)
Mar 25, 2015
7.939
8.020
7.939
8.014
2,257
+0.18(+2.33%)
Mar 24, 2015
7.838
7.851
7.753
7.831
11,938
-0.04(-0.50%)
Mar 23, 2015
7.922
7.922
7.870
7.870
2,976
-0.08(-0.98%)
Mar 20, 2015
7.896
8.118
7.896
7.949
9,147
+0.03(+0.41%)
Mar 19, 2015
7.812
7.916
7.812
7.916
5,002
+0.19(+2.45%)
Mar 18, 2015
7.818
7.938
7.727
7.727
8,458
-0.11(-1.41%)
Mar 17, 2015
7.851
7.975
7.818
7.838
3,524
-0.09(-1.15%)
Mar 16, 2015
7.818
7.929
7.818
7.929
819
+0.15(+1.93%)
Mar 13, 2015
7.694
7.786
7.694
7.779
744
-0.10(-1.24%)
Mar 12, 2015
7.994
8.001
7.877
7.877
2,925
+0.08(+1.00%)
Mar 11, 2015
7.690
7.977
7.649
7.799
16,819
-0.20(-2.52%)
Mar 10, 2015
8.124
8.124
7.981
8.001
3,398
-0.11(-1.41%)
Mar 09, 2015
8.124
8.124
8.115
8.115
8,334
+0.02(+0.20%)
Mar 06, 2015
8.014
8.124
7.760
8.098
17,681
+0.28(+3.58%)
Mar 05, 2015
8.014
8.014
7.818
7.818
2,302
+0.07(+0.84%)
Mar 04, 2015
7.883
8.040
7.753
7.753
8,274
+0.00(+0.00%)
Mar 03, 2015
7.720
8.040
7.720
7.753
2,982
-0.29(-3.64%)
Mar 02, 2015
7.805
8.105
7.675
8.046
1,000
+0.26(+3.35%)
Feb 27, 2015
7.623
7.786
7.616
7.786
7,255
+0.16(+2.16%)
Feb 26, 2015
7.621
7.621
7.621
7.621
644
+0.05(+0.67%)
Feb 25, 2015
7.655
7.688
7.571
7.571
2,636
-0.12(-1.53%)
Feb 24, 2015
7.769
7.769
7.688
7.688
738
+0.05(+0.60%)
Feb 19, 2015
7.818
7.642
7.642
7.642
1,688
-0.06(-0.76%)
Feb 18, 2015
7.701
7.701
7.701
7.701
348
-0.11(-1.42%)
Feb 17, 2015
7.779
7.818
7.623
7.812
7,570
+0.19(+2.48%)
Feb 13, 2015
7.564
7.623
7.623
7.623
4,144
+0.06(+0.78%)
Feb 12, 2015
7.473
7.753
7.297
7.564
5,516
+0.01(+0.09%)
Feb 11, 2015
7.427
7.571
7.427
7.558
8,513
+0.20(+2.65%)
Feb 10, 2015
7.362
7.434
7.304
7.362
6,088
+0.00(+0.04%)
Feb 09, 2015
7.408
7.414
7.304
7.359
2,839
+0.03(+0.41%)
Feb 06, 2015
7.401
7.408
7.297
7.330
2,856
-0.03(-0.35%)
Feb 05, 2015
7.330
7.401
7.238
7.356
13,600
-0.07(-0.88%)
Feb 04, 2015
7.421
7.421
7.414
7.421
2,724
+0.08(+1.06%)
Feb 03, 2015
7.427
7.427
7.304
7.343
4,151
-0.10(-1.31%)
Feb 02, 2015
7.525
7.532
7.440
7.440
1,953
-0.10(-1.30%)
Jan 30, 2015
7.539
7.564
7.538
7.538
1,944
+0.10(+1.40%)
Jan 29, 2015
7.472
7.472
7.434
7.434
1,903
+0.03(+0.43%)
Jan 28, 2015
7.331
7.430
7.331
7.402
3,540
+0.07(+0.96%)
Jan 27, 2015
7.337
7.337
7.331
7.331
545
+0.05(+0.72%)
Jan 26, 2015
7.266
7.479
7.241
7.279
13,063
+0.01(+0.18%)
Jan 23, 2015
7.427
7.458
7.209
7.266
35,096
-0.20(-2.67%)
Jan 22, 2015
7.466
7.466
7.453
7.466
1,730
-0.03(-0.34%)
Jan 20, 2015
7.427
7.492
7.492
7.492
104
+0.08(+1.13%)
Jan 16, 2015
7.415
7.588
7.408
7.408
4,869
-0.06(-0.78%)
Jan 15, 2015
7.472
7.472
7.466
7.466
787
+0.05(+0.69%)
Jan 14, 2015
7.447
7.588
7.408
7.415
8,469
-0.19(-2.54%)
Jan 13, 2015
7.492
7.608
7.453
7.608
4,378
+0.11(+1.46%)
Jan 12, 2015
7.498
7.498
7.498
7.498
612
-0.12(-1.52%)
Jan 09, 2015
7.511
7.614
7.511
7.614
932
+0.05(+0.68%)
Jan 08, 2015
7.421
7.614
7.415
7.563
6,603
+0.14(+1.82%)
Jan 07, 2015
7.588
7.588
7.427
7.427
1,659
-0.06(-0.77%)
Jan 06, 2015
7.466
7.524
7.466
7.485
4,477
+0.04(+0.52%)
Jan 05, 2015
7.492
7.563
7.447
7.447
4,308
-0.10(-1.36%)
Dec 31, 2014
7.556
7.550
7.550
7.550
113
-0.04(-0.54%)
Dec 30, 2014
7.550
7.597
7.550
7.591
3,834
+0.04(+0.54%)
Dec 29, 2014
7.631
7.631
7.550
7.550
1,566
+0.00(+0.00%)
Dec 26, 2014
7.543
7.640
7.543
7.550
3,119
+0.01(+0.09%)
Dec 24, 2014
7.659
7.543
7.543
7.543
6,680
-0.11(-1.43%)
Dec 23, 2014
7.524
7.656
7.472
7.653
14,214
+0.09(+1.19%)
Dec 22, 2014
7.711
7.756
7.563
7.563
12,989
-0.16(-2.08%)
Dec 19, 2014
7.703
7.723
7.698
7.723
4,471
-0.06(-0.83%)
Dec 18, 2014
7.723
7.788
7.723
7.788
2,040
+0.08(+1.09%)
Dec 17, 2014
7.762
7.807
7.698
7.704
6,176
+0.01(+0.08%)
Dec 16, 2014
7.762
7.801
7.698
7.698
9,230
-0.05(-0.66%)
Dec 15, 2014
7.756
7.833
7.730
7.749
7,108
-0.03(-0.41%)
Dec 12, 2014
7.756
7.884
7.707
7.781
5,775
+0.06(+0.83%)
Dec 11, 2014
7.833
7.852
7.698
7.717
9,575
-0.16(-2.04%)
Dec 10, 2014
7.878
7.878
7.878
7.878
480
+0.03(+0.33%)
Dec 09, 2014
7.826
7.852
7.826
7.852
2,944
+0.04(+0.49%)
Dec 08, 2014
7.833
7.846
7.768
7.814
1,904
-0.02(-0.25%)
Dec 05, 2014
7.820
7.839
7.820
7.833
13,315
+0.01(+0.08%)
Dec 04, 2014
7.788
7.833
7.749
7.826
2,479
+0.05(+0.58%)
Dec 03, 2014
7.730
7.864
7.723
7.781
12,404
+0.04(+0.54%)
Dec 02, 2014
7.717
7.852
7.717
7.740
7,142
-0.05(-0.70%)
Dec 01, 2014
7.891
7.891
7.794
7.794
4,521
-0.10(-1.22%)
Nov 28, 2014
7.955
7.955
7.891
7.891
1,864
-0.06(-0.81%)
Nov 26, 2014
7.955
7.955
7.955
7.955
155
+0.06(+0.73%)
Nov 25, 2014
7.897
7.897
7.897
7.897
647
-0.02(-0.24%)
Nov 24, 2014
7.859
7.917
7.859
7.917
3,968
+0.00(+0.00%)
Nov 21, 2014
7.891
7.949
7.859
7.917
4,560
+0.06(+0.82%)
Nov 20, 2014
7.852
7.936
7.820
7.852
7,852
-0.12(-1.53%)
Nov 19, 2014
7.974
7.974
7.974
7.974
585
+0.00(+0.00%)
Nov 18, 2014
7.814
8.026
7.814
7.974
8,489
+0.16(+2.06%)
Nov 17, 2014
7.820
7.858
7.814
7.814
4,238
-0.06(-0.82%)
Nov 14, 2014
7.968
7.968
7.723
7.878
22,373
-0.01(-0.16%)
Nov 13, 2014
7.929
7.981
7.884
7.891
10,813
-0.03(-0.33%)
Nov 12, 2014
8.045
8.045
7.917
7.917
4,269
-0.13(-1.60%)
Nov 11, 2014
8.090
8.090
7.930
8.045
2,370
+0.12(+1.46%)
Nov 10, 2014
7.923
8.071
7.923
7.929
5,071
+0.05(+0.57%)
Nov 07, 2014
7.981
8.045
7.871
7.884
8,281
-0.13(-1.61%)
Nov 06, 2014
8.045
8.045
8.013
8.013
2,117
-0.03(-0.40%)
Nov 04, 2014
7.923
8.045
8.045
8.045
32
-0.06(-0.79%)
Nov 03, 2014
8.290
8.290
8.045
8.110
23,588
+0.03(+0.40%)
Oct 31, 2014
8.213
8.309
7.907
8.077
9,210
-0.14(-1.65%)
Oct 30, 2014
8.187
8.254
7.962
8.213
15,001
+0.03(+0.31%)
Oct 29, 2014
8.020
8.258
7.981
8.187
8,500
+0.39(+5.04%)
Oct 28, 2014
7.775
7.794
7.775
7.794
663
+0.04(+0.49%)
Oct 27, 2014
8.012
7.845
7.845
7.756
6,690
-0.09(-1.14%)
Oct 24, 2014
7.890
7.972
7.743
7.845
4,867
-0.04(-0.56%)
Oct 23, 2014
8.233
8.233
7.890
7.890
4,628
-0.11(-1.35%)
Oct 22, 2014
8.239
8.239
7.813
7.998
9,004
+0.08(+0.96%)
Oct 21, 2014
8.081
8.208
7.826
7.921
6,148
+0.17(+2.13%)
Oct 20, 2014
7.782
7.896
7.727
7.756
6,896
-0.13(-1.61%)
Oct 17, 2014
8.157
8.157
7.718
7.883
17,827
-0.04(-0.48%)
Oct 16, 2014
7.966
8.131
7.909
7.921
15,259
-0.33(-4.01%)
Oct 15, 2014
7.832
8.252
7.718
8.252
14,407
+0.43(+5.53%)
Oct 14, 2014
8.004
8.017
7.680
7.820
8,026
-0.17(-2.15%)
Oct 13, 2014
8.195
8.195
7.991
7.991
18,254
-0.20(-2.50%)
Oct 10, 2014
8.061
8.265
7.953
8.196
30,430
+0.18(+2.24%)
Oct 09, 2014
8.087
8.271
7.960
8.017
5,848
-0.03(-0.40%)
Oct 08, 2014
8.081
8.310
8.017
8.049
7,149
-0.05(-0.63%)
Oct 07, 2014
8.272
8.335
7.960
8.100
9,789
-0.18(-2.15%)
Oct 06, 2014
8.303
8.354
8.271
8.278
3,734
-0.10(-1.21%)
Oct 03, 2014
8.335
8.399
8.303
8.380
4,972
+0.09(+1.12%)
Oct 02, 2014
8.303
8.456
8.271
8.287
3,897
-0.17(-2.04%)
Oct 01, 2014
8.459
8.459
8.392
8.459
2,913
-0.00(-0.04%)
Sep 30, 2014
8.405
8.462
8.399
8.462
3,663
+0.00(+0.00%)
Sep 29, 2014
8.335
8.462
8.335
8.462
3,592
+0.00(+0.00%)
Sep 26, 2014
8.424
8.462
8.418
8.462
17,165
+0.09(+1.03%)
Sep 25, 2014
8.303
8.399
8.297
8.376
8,031
-0.05(-0.64%)
Sep 24, 2014
8.411
8.431
8.271
8.431
8,006
+0.01(+0.15%)
Sep 23, 2014
8.214
8.418
8.214
8.418
7,388
+0.12(+1.46%)
Sep 22, 2014
8.303
8.361
8.189
8.297
31,527
+0.00(+0.00%)
Sep 19, 2014
8.208
8.233
8.119
8.297
8,586
+0.17(+2.03%)
Sep 18, 2014
8.011
8.227
8.011
8.131
9,359
+0.11(+1.43%)
Sep 17, 2014
8.011
8.093
8.011
8.017
2,038
-0.05(-0.63%)
Sep 16, 2014
8.011
8.096
8.011
8.068
6,096
+0.04(+0.56%)
Sep 15, 2014
8.030
8.125
8.017
8.023
6,352
+0.01(+0.08%)
Sep 12, 2014
8.011
8.163
8.011
8.017
19,999
-0.04(-0.55%)
Sep 11, 2014
7.998
8.061
7.998
8.061
8,813
-0.06(-0.71%)
Sep 10, 2014
8.227
8.227
8.112
8.119
5,348
-0.11(-1.39%)
Sep 09, 2014
8.125
8.264
8.112
8.233
5,496
+0.12(+1.49%)
Sep 08, 2014
8.151
8.176
8.112
8.112
1,901
-0.09(-1.12%)
Sep 05, 2014
8.303
8.303
8.182
8.205
12,985
-0.07(-0.81%)
Sep 04, 2014
8.367
8.367
8.271
8.271
5,480
-0.00(-0.00%)
Sep 03, 2014
8.240
8.271
8.240
8.271
5,489
+0.04(+0.44%)
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
.