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
)
10.82
-0.04 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2012
5.927
6.108
5.927
6.082
14,133
+0.04(+0.67%)
Jul 30, 2012
6.140
6.157
5.904
6.042
20,853
-0.16(-2.51%)
Jul 27, 2012
5.921
6.215
5.921
6.198
88,239
+0.28(+4.66%)
Jul 25, 2012
5.921
5.921
5.921
5.921
1,042
-0.08(-1.34%)
Jul 24, 2012
6.008
6.042
5.936
6.002
13,785
+0.03(+0.48%)
Jul 23, 2012
5.944
5.973
5.944
5.973
484
+0.04(+0.68%)
Jul 20, 2012
5.933
5.933
5.933
5.933
872
+0.05(+0.78%)
Jul 19, 2012
5.933
6.042
5.852
5.887
2,773
-0.09(-1.54%)
Jul 18, 2012
5.962
6.094
5.962
5.979
18,342
+0.01(+0.10%)
Jul 17, 2012
5.898
5.985
5.893
5.973
15,871
-0.01(-0.19%)
Jul 16, 2012
5.950
6.042
5.950
5.985
12,795
+0.04(+0.68%)
Jul 13, 2012
5.881
5.950
5.881
5.944
20,007
+0.10(+1.67%)
Jul 12, 2012
5.921
5.985
5.847
5.847
1,697
-0.10(-1.74%)
Jul 11, 2012
5.835
5.979
5.835
5.950
1,390
+0.12(+2.07%)
Jul 10, 2012
5.812
5.864
5.789
5.829
3,154
-0.09(-1.55%)
Jul 09, 2012
5.898
5.921
5.796
5.921
3,585
+0.11(+1.88%)
Jul 06, 2012
5.818
5.927
5.789
5.812
32,030
-0.07(-1.17%)
Jul 03, 2012
5.818
5.881
5.881
5.881
5,213
+0.02(+0.29%)
Jul 02, 2012
5.990
6.002
5.818
5.864
12,300
-0.10(-1.74%)
Jun 29, 2012
5.875
6.031
5.818
5.967
18,849
+0.16(+2.67%)
Jun 28, 2012
5.985
6.002
5.812
5.812
47,559
-0.26(-4.27%)
Jun 27, 2012
5.979
6.094
5.858
6.071
16,750
+0.12(+1.93%)
Jun 26, 2012
5.829
6.024
5.829
5.956
42,308
+0.09(+1.47%)
Jun 25, 2012
5.789
6.025
5.789
5.870
18,333
-0.03(-0.49%)
Jun 22, 2012
5.731
6.324
5.639
5.898
146,168
+0.11(+1.89%)
Jun 21, 2012
5.927
5.927
5.772
5.789
3,970
-0.27(-4.46%)
Jun 20, 2012
5.708
6.059
5.708
6.059
42,207
+0.32(+5.51%)
Jun 19, 2012
5.783
5.916
5.737
5.743
40,968
-0.09(-1.58%)
Jun 18, 2012
5.818
5.956
5.714
5.835
17,391
+0.06(+1.00%)
Jun 15, 2012
5.783
5.870
5.714
5.777
38,531
+0.03(+0.50%)
Jun 14, 2012
5.743
5.754
5.720
5.749
18,879
-0.01(-0.10%)
Jun 13, 2012
5.795
5.892
5.754
5.754
25,969
-0.10(-1.77%)
Jun 12, 2012
5.754
6.036
5.754
5.858
72,992
+0.12(+2.11%)
Jun 11, 2012
5.760
5.893
5.708
5.737
10,643
+0.01(+0.20%)
Jun 08, 2012
5.789
5.916
5.720
5.726
12,386
-0.12(-2.07%)
Jun 07, 2012
5.726
5.847
5.720
5.847
3,769
+0.10(+1.80%)
Jun 06, 2012
5.726
5.806
5.714
5.743
34,449
+0.02(+0.40%)
Jun 05, 2012
5.789
5.812
5.720
5.720
10,913
-0.07(-1.29%)
Jun 04, 2012
5.795
5.823
5.789
5.795
23,143
+0.01(+0.10%)
Jun 01, 2012
5.858
5.898
5.789
5.789
4,005
-0.10(-1.66%)
May 31, 2012
5.852
5.962
5.835
5.887
459,452
+0.02(+0.29%)
May 30, 2012
5.916
5.916
5.858
5.870
1,042
-0.02(-0.39%)
May 29, 2012
5.967
5.985
5.841
5.893
2,276
-0.01(-0.10%)
May 25, 2012
5.835
6.013
5.835
5.898
22,728
+0.02(+0.39%)
May 24, 2012
5.898
5.927
5.875
5.875
2,085
+0.04(+0.69%)
May 23, 2012
5.835
5.973
5.835
5.835
15,226
-0.06(-1.07%)
May 22, 2012
5.967
5.973
5.841
5.898
12,748
+0.02(+0.29%)
May 21, 2012
5.967
6.038
5.870
5.881
7,889
-0.08(-1.35%)
May 18, 2012
6.059
6.238
5.847
5.962
39,284
-0.01(-0.19%)
May 17, 2012
5.979
6.036
5.904
5.973
22,073
+0.06(+1.07%)
May 16, 2012
5.898
6.013
5.841
5.910
35,211
-0.06(-1.06%)
May 15, 2012
6.031
6.100
5.881
5.973
40,118
-0.04(-0.67%)
May 14, 2012
6.025
6.186
5.875
6.013
77,032
-0.03(-0.48%)
May 11, 2012
6.025
6.186
5.985
6.042
28,821
-0.14(-2.23%)
May 10, 2012
6.128
6.244
6.059
6.180
7,201
+0.02(+0.28%)
May 09, 2012
6.048
6.272
5.956
6.163
20,238
+0.04(+0.66%)
May 08, 2012
6.094
6.186
5.985
6.123
42,872
+0.05(+0.85%)
May 07, 2012
5.910
6.157
5.858
6.071
102,701
+0.12(+1.93%)
May 04, 2012
6.002
6.013
5.956
5.956
2,561
-0.07(-1.15%)
May 03, 2012
5.996
6.097
5.835
6.025
20,344
+0.03(+0.48%)
May 02, 2012
5.916
6.116
5.916
5.996
15,043
+0.03(+0.48%)
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
.