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 (%)
Sep 30, 2010
4.812
4.823
4.690
4.807
25,596
+0.01(+0.22%)
Sep 29, 2010
4.690
4.796
4.690
4.796
30,653
+0.04(+0.80%)
Sep 28, 2010
4.579
4.758
4.563
4.758
2,641
-0.04(-0.80%)
Sep 27, 2010
4.732
4.796
4.558
4.796
12,185
+0.24(+5.23%)
Sep 24, 2010
4.505
4.558
4.505
4.558
1,132
+0.02(+0.47%)
Sep 23, 2010
4.558
4.558
4.505
4.536
10,634
+0.03(+0.71%)
Sep 22, 2010
4.717
4.717
4.462
4.505
15,614
-0.21(-4.49%)
Sep 21, 2010
4.717
4.722
4.717
4.717
754
-0.11(-2.20%)
Sep 20, 2010
4.717
4.823
4.717
4.823
7,359
-0.03(-0.55%)
Sep 17, 2010
4.849
4.849
4.849
4.849
2,873
+0.12(+2.46%)
Sep 14, 2010
4.589
4.732
4.732
4.732
12,831
+0.12(+2.64%)
Sep 13, 2010
4.632
4.642
4.611
4.611
21,545
+0.05(+1.16%)
Sep 10, 2010
4.558
4.558
4.558
4.558
2,883
+0.00(+0.00%)
Sep 09, 2010
4.605
4.611
4.558
4.558
1,415
+0.15(+3.37%)
Sep 08, 2010
4.531
4.531
4.377
4.409
1,675
-0.20(-4.26%)
Sep 03, 2010
4.457
4.605
4.605
4.605
1,509
+0.03(+0.58%)
Sep 02, 2010
4.611
4.611
4.558
4.579
981
+0.02(+0.35%)
Sep 01, 2010
4.611
4.611
4.505
4.563
8,664
+0.02(+0.47%)
Aug 31, 2010
4.611
4.621
4.360
4.542
7,896
-0.07(-1.49%)
Aug 30, 2010
4.611
4.611
4.611
4.611
511
-0.12(-2.44%)
Aug 27, 2010
4.726
4.726
4.726
4.726
220
+0.12(+2.51%)
Aug 26, 2010
4.568
4.637
4.563
4.611
26,794
+0.03(+0.58%)
Aug 25, 2010
4.568
4.621
4.563
4.584
9,623
-0.04(-0.78%)
Aug 24, 2010
4.637
4.642
4.563
4.620
8,310
-0.08(-1.71%)
Aug 23, 2010
4.770
4.770
4.642
4.701
3,736
-0.03(-0.67%)
Aug 20, 2010
4.568
4.764
4.568
4.732
9,434
+0.17(+3.72%)
Aug 18, 2010
4.547
4.563
4.563
4.563
754
-0.15(-3.26%)
Aug 17, 2010
4.611
4.717
4.584
4.717
12,942
+0.09(+1.95%)
Aug 16, 2010
4.621
4.743
4.536
4.626
9,332
+0.07(+1.51%)
Aug 13, 2010
4.542
4.558
4.536
4.558
7,925
+0.00(+0.00%)
Aug 12, 2010
4.531
4.579
4.526
4.558
21,945
-0.02(-0.46%)
Aug 11, 2010
4.536
4.579
4.536
4.579
5,234
+0.02(+0.47%)
Aug 10, 2010
4.536
4.579
4.536
4.558
7,181
+0.02(+0.47%)
Aug 09, 2010
4.547
4.685
4.536
4.536
15,007
-0.12(-2.62%)
Aug 06, 2010
4.542
4.669
4.542
4.658
7,449
+0.03(+0.57%)
Aug 05, 2010
4.637
4.637
4.552
4.632
4,757
+0.12(+2.70%)
Aug 04, 2010
4.505
4.685
4.430
4.510
11,461
+0.08(+1.92%)
Aug 03, 2010
4.563
4.563
4.425
4.425
981
+0.11(+2.58%)
Aug 02, 2010
4.399
4.468
4.240
4.314
23,709
-0.08(-1.93%)
Jul 30, 2010
4.446
4.446
4.356
4.399
8,847
+0.04(+0.97%)
Jul 29, 2010
4.452
4.478
4.213
4.356
14,829
-0.11(-2.43%)
Jul 28, 2010
4.515
4.515
4.449
4.465
14,076
-0.23(-4.80%)
Jul 27, 2010
4.439
4.889
4.350
4.690
10,731
+0.41(+9.46%)
Jul 26, 2010
4.133
4.392
4.133
4.285
15,396
-0.00(-0.06%)
Jul 23, 2010
4.152
4.314
4.136
4.287
40,955
+0.18(+4.46%)
Jul 22, 2010
4.000
6.719
4.000
4.104
177,442
+0.06(+1.55%)
Jul 21, 2010
4.104
4.104
3.921
4.042
3,892
+0.12(+3.07%)
Jul 20, 2010
4.110
4.110
3.864
3.921
41,148
+0.23(+6.23%)
Jul 19, 2010
3.765
3.765
3.686
3.691
29,273
-0.13(-3.29%)
Jul 16, 2010
3.916
4.172
3.733
3.817
66,698
-0.10(-2.54%)
Jul 15, 2010
3.921
4.136
3.916
3.916
4,712
-0.01(-0.13%)
Jul 14, 2010
3.984
4.030
3.916
3.921
5,502
-0.11(-2.72%)
Jul 13, 2010
3.932
4.052
3.916
4.031
15,514
+0.12(+2.94%)
Jul 12, 2010
3.895
3.916
3.691
3.916
10,865
+0.26(+7.00%)
Jul 09, 2010
4.107
4.178
3.660
3.660
58,393
-0.45(-10.90%)
Jul 08, 2010
4.214
4.235
3.822
4.108
29,164
-0.23(-5.35%)
Jul 07, 2010
4.131
4.340
4.131
4.340
4,100
+0.25(+6.00%)
Jul 06, 2010
4.131
4.131
4.094
4.094
765
-0.02(-0.50%)
Jul 02, 2010
4.078
4.115
4.021
4.115
956
-0.04(-0.87%)
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
.