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 (%)
Aug 30, 2019
9.915
9.915
9.811
9.851
9,410
-0.09(-0.88%)
Aug 29, 2019
9.731
9.962
9.730
9.938
33,980
+0.28(+2.89%)
Aug 28, 2019
9.491
9.683
9.491
9.659
12,395
+0.18(+1.85%)
Aug 27, 2019
9.667
9.715
9.468
9.484
17,605
-0.10(-1.08%)
Aug 26, 2019
9.524
9.623
9.484
9.588
21,769
+0.18(+1.86%)
Aug 23, 2019
9.715
9.739
9.333
9.412
34,254
-0.27(-2.80%)
Aug 22, 2019
9.683
9.755
9.675
9.683
39,705
+0.02(+0.25%)
Aug 21, 2019
9.643
9.675
9.580
9.659
20,611
+0.11(+1.17%)
Aug 20, 2019
9.604
9.604
9.508
9.548
32,421
-0.12(-1.24%)
Aug 19, 2019
9.604
9.723
9.604
9.667
16,789
+0.04(+0.41%)
Aug 16, 2019
9.444
9.643
9.396
9.627
14,053
+0.25(+2.63%)
Aug 15, 2019
9.404
9.484
9.237
9.380
17,331
+0.10(+1.03%)
Aug 14, 2019
9.564
9.564
9.229
9.285
32,925
-0.34(-3.56%)
Aug 13, 2019
9.484
9.655
9.484
9.627
20,981
+0.07(+0.75%)
Aug 12, 2019
9.556
9.564
9.508
9.556
17,083
+0.01(+0.08%)
Aug 09, 2019
9.731
9.787
9.532
9.548
32,121
-0.19(-1.96%)
Aug 08, 2019
9.875
9.938
9.723
9.739
31,531
+0.05(+0.49%)
Aug 07, 2019
9.660
9.802
9.620
9.691
13,128
-0.07(-0.73%)
Aug 06, 2019
9.699
9.786
9.573
9.762
23,516
+0.09(+0.90%)
Aug 05, 2019
9.794
9.935
9.573
9.675
47,003
-0.09(-0.97%)
Aug 02, 2019
9.849
9.888
9.738
9.770
18,784
-0.17(-1.67%)
Aug 01, 2019
10.16
10.23
9.935
9.935
25,828
-0.17(-1.71%)
Jul 31, 2019
10.27
10.27
10.11
10.11
35,100
-0.11(-1.08%)
Jul 30, 2019
10.20
10.27
10.18
10.22
49,593
+0.02(+0.15%)
Jul 29, 2019
10.15
10.24
10.15
10.20
13,586
-0.01(-0.08%)
Jul 26, 2019
10.19
10.29
10.16
10.21
23,353
+0.09(+0.86%)
Jul 25, 2019
10.17
10.20
10.07
10.12
10,766
-0.11(-1.08%)
Jul 24, 2019
10.21
10.29
10.12
10.23
30,355
+0.02(+0.15%)
Jul 23, 2019
10.12
10.22
9.997
10.22
10,261
+0.05(+0.47%)
Jul 22, 2019
10.05
10.20
10.05
10.17
7,215
+0.11(+1.10%)
Jul 19, 2019
10.06
10.19
10.01
10.06
12,438
-0.07(-0.70%)
Jul 18, 2019
10.05
10.13
10.05
10.13
7,938
+0.13(+1.34%)
Jul 17, 2019
10.14
10.20
9.998
9.998
13,264
-0.20(-2.01%)
Jul 16, 2019
10.23
10.29
10.12
10.20
38,953
-0.06(-0.54%)
Jul 15, 2019
10.31
10.33
10.05
10.26
22,981
-0.09(-0.91%)
Jul 12, 2019
10.17
10.40
10.17
10.35
40,994
+0.14(+1.39%)
Jul 11, 2019
10.15
10.33
10.15
10.21
20,263
+0.03(+0.31%)
Jul 10, 2019
10.20
10.30
10.13
10.18
32,326
-0.09(-0.92%)
Jul 09, 2019
10.17
10.35
10.17
10.27
20,294
+0.02(+0.23%)
Jul 08, 2019
10.27
10.37
10.23
10.25
24,681
-0.01(-0.08%)
Jul 05, 2019
10.10
10.32
10.05
10.26
8,503
+0.18(+1.80%)
Jul 03, 2019
9.896
10.11
9.896
10.08
9,392
+0.04(+0.39%)
Jul 02, 2019
10.47
10.47
9.975
10.04
21,855
-0.39(-3.70%)
Jul 01, 2019
10.84
10.84
10.16
10.42
76,334
-0.49(-4.48%)
Jun 28, 2019
9.991
11.79
9.991
10.91
310,316
+0.98(+9.92%)
Jun 27, 2019
9.636
9.928
9.636
9.928
22,104
+0.28(+2.94%)
Jun 26, 2019
9.723
9.731
9.632
9.644
7,249
+0.02(+0.25%)
Jun 25, 2019
9.802
9.802
9.581
9.620
13,276
+0.01(+0.08%)
Jun 24, 2019
9.731
10.04
9.589
9.612
35,406
-0.12(-1.21%)
Jun 21, 2019
9.809
9.904
9.723
9.731
36,044
-0.15(-1.52%)
Jun 20, 2019
9.920
9.928
9.880
9.880
10,799
-0.04(-0.40%)
Jun 19, 2019
9.920
9.967
9.849
9.920
7,571
+0.02(+0.16%)
Jun 18, 2019
9.975
9.975
9.797
9.904
12,349
+0.16(+1.62%)
Jun 17, 2019
9.865
9.910
9.720
9.746
16,413
-0.07(-0.72%)
Jun 14, 2019
9.935
9.947
9.754
9.817
18,784
-0.06(-0.56%)
Jun 13, 2019
9.809
9.959
9.809
9.872
21,620
+0.03(+0.32%)
Jun 12, 2019
9.959
10.01
9.809
9.841
15,184
-0.11(-1.11%)
Jun 11, 2019
10.09
10.09
9.896
9.951
19,744
-0.06(-0.55%)
Jun 10, 2019
9.998
10.02
9.912
10.01
10,395
+0.15(+1.52%)
Jun 07, 2019
9.888
10.01
9.857
9.857
12,184
-0.08(-0.79%)
Jun 06, 2019
10.01
10.07
9.920
9.935
7,257
-0.13(-1.25%)
Jun 05, 2019
10.13
10.14
10.05
10.06
10,845
-0.17(-1.62%)
Jun 04, 2019
10.16
10.31
10.16
10.23
28,896
+0.10(+1.01%)
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
.