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 (%)
May 31, 2019
9.683
9.683
9.581
9.644
14,722
-0.06(-0.57%)
May 30, 2019
9.880
9.880
9.660
9.699
24,925
-0.14(-1.44%)
May 29, 2019
9.865
9.967
9.825
9.841
13,270
-0.04(-0.40%)
May 28, 2019
9.998
9.998
9.849
9.880
12,099
-0.05(-0.48%)
May 24, 2019
9.802
10.02
9.723
9.928
21,830
+0.13(+1.29%)
May 23, 2019
9.809
9.912
9.723
9.802
51,340
-0.12(-1.19%)
May 22, 2019
9.920
9.928
9.825
9.920
20,290
+0.02(+0.24%)
May 21, 2019
9.809
9.904
9.809
9.896
21,543
+0.06(+0.64%)
May 20, 2019
9.865
9.983
9.809
9.833
26,183
-0.05(-0.48%)
May 17, 2019
9.991
10.05
9.880
9.880
14,341
-0.20(-1.95%)
May 16, 2019
9.998
10.11
9.998
10.08
17,745
+0.08(+0.79%)
May 15, 2019
9.998
10.09
9.935
9.998
26,401
-0.09(-0.94%)
May 14, 2019
9.943
10.09
9.943
10.09
17,801
+0.13(+1.35%)
May 13, 2019
10.16
10.24
9.959
9.959
25,278
-0.31(-2.99%)
May 10, 2019
10.15
10.31
10.12
10.27
15,484
+0.09(+0.85%)
May 09, 2019
10.13
10.32
10.12
10.18
16,696
+0.06(+0.62%)
May 08, 2019
10.32
10.32
10.11
10.12
21,340
-0.08(-0.76%)
May 07, 2019
10.26
10.35
9.828
10.19
24,659
-0.13(-1.28%)
May 06, 2019
10.37
10.44
10.33
10.33
14,287
-0.05(-0.53%)
May 03, 2019
10.33
10.43
10.27
10.38
13,471
+0.22(+2.15%)
May 02, 2019
10.23
10.23
10.09
10.16
26,855
-0.02(-0.23%)
May 01, 2019
10.42
10.42
10.09
10.19
43,380
-0.12(-1.13%)
Apr 30, 2019
10.41
10.41
10.16
10.30
25,650
-0.08(-0.75%)
Apr 29, 2019
10.26
10.52
10.26
10.38
43,497
+0.02(+0.23%)
Apr 26, 2019
10.14
10.37
10.14
10.36
14,369
+0.19(+1.92%)
Apr 25, 2019
10.33
10.33
10.13
10.16
15,812
-0.19(-1.81%)
Apr 24, 2019
10.37
10.46
10.30
10.35
19,677
-0.09(-0.90%)
Apr 23, 2019
10.25
10.51
10.17
10.44
41,047
+0.19(+1.90%)
Apr 22, 2019
10.23
10.29
10.15
10.25
29,213
+0.05(+0.54%)
Apr 18, 2019
10.15
10.20
10.12
10.19
13,728
+0.02(+0.15%)
Apr 17, 2019
10.23
10.28
10.13
10.18
15,755
+0.00(+0.00%)
Apr 16, 2019
10.16
10.29
10.16
10.18
19,627
+0.00(+0.00%)
Apr 15, 2019
10.24
10.24
9.969
10.18
12,340
-0.07(-0.68%)
Apr 12, 2019
10.27
10.28
10.12
10.25
32,717
+0.07(+0.69%)
Apr 11, 2019
10.09
10.25
10.09
10.18
19,476
+0.06(+0.62%)
Apr 10, 2019
9.937
10.12
9.898
10.12
13,461
+0.17(+1.72%)
Apr 09, 2019
10.06
10.20
9.937
9.945
11,263
-0.14(-1.39%)
Apr 08, 2019
10.05
10.15
10.05
10.09
19,106
-0.03(-0.31%)
Apr 05, 2019
10.20
10.26
10.09
10.12
39,004
-0.12(-1.14%)
Apr 04, 2019
10.26
10.30
10.17
10.23
21,302
-0.02(-0.15%)
Apr 03, 2019
10.33
10.33
10.19
10.25
8,514
-0.03(-0.30%)
Apr 02, 2019
10.29
10.30
10.20
10.28
12,309
-0.04(-0.38%)
Apr 01, 2019
10.44
10.55
10.32
10.32
53,969
-0.12(-1.19%)
Mar 29, 2019
10.47
10.60
10.36
10.44
64,792
+0.04(+0.37%)
Mar 28, 2019
10.37
10.51
10.36
10.41
22,512
+0.02(+0.15%)
Mar 27, 2019
9.992
10.49
9.992
10.39
30,716
+0.36(+3.57%)
Mar 26, 2019
9.665
10.11
9.658
10.03
23,842
+0.36(+3.71%)
Mar 25, 2019
9.626
9.937
9.602
9.672
20,624
+0.05(+0.49%)
Mar 22, 2019
10.02
10.02
9.626
9.626
48,498
-0.38(-3.82%)
Mar 21, 2019
10.16
10.29
10.01
10.01
19,113
-0.16(-1.53%)
Mar 20, 2019
10.27
10.47
10.09
10.16
27,218
-0.05(-0.53%)
Mar 19, 2019
10.41
10.52
10.19
10.22
30,396
-0.16(-1.50%)
Mar 18, 2019
10.41
10.57
10.34
10.37
30,623
+0.01(+0.08%)
Mar 15, 2019
10.34
10.51
10.19
10.37
72,491
+0.02(+0.23%)
Mar 14, 2019
10.42
10.44
10.25
10.34
25,121
-0.09(-0.82%)
Mar 13, 2019
10.33
10.50
10.23
10.43
42,513
+0.13(+1.29%)
Mar 12, 2019
10.25
10.61
10.25
10.30
51,781
+0.07(+0.69%)
Mar 11, 2019
10.13
10.47
10.13
10.23
69,064
+0.09(+0.92%)
Mar 08, 2019
9.758
10.24
9.641
10.13
33,871
+0.34(+3.50%)
Mar 07, 2019
9.961
10.03
9.789
9.789
24,323
-0.14(-1.41%)
Mar 06, 2019
10.18
10.21
9.930
9.930
43,998
-0.29(-2.82%)
Mar 05, 2019
10.14
10.26
10.13
10.22
26,738
+0.04(+0.42%)
Mar 04, 2019
10.31
10.41
10.18
10.18
63,491
-0.14(-1.32%)
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
.