BCB Bancorp, Inc. BCBP
NASDAQ · Vereinigte Staaten · Finanzen
$8,50-0,13 (-1,51 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,50 | -1,51 % | $8,73 | $8,85 | $8,50 | 369,90K |
| 2026-10-01 | $8,63 | +0,47 % | $8,59 | $8,66 | $8,48 | 314,20K |
| 2026-09-30 | $8,59 | +0,47 % | $8,55 | $8,60 | $8,46 | 239,90K |
| 2026-09-29 | $8,55 | 0,00 % | $8,56 | $8,65 | $8,51 | 274,40K |
| 2026-09-28 | $8,55 | -2,29 % | $8,72 | $8,73 | $8,55 | 279,10K |
| 2026-09-25 | $8,75 | 0,00 % | $8,76 | $8,78 | $8,66 | 442,20K |
| 2026-09-24 | $8,75 | +0,69 % | $8,70 | $8,83 | $8,62 | 358,90K |
| 2026-09-23 | $8,69 | +0,23 % | $8,69 | $8,80 | $8,60 | 743,40K |
| 2026-09-22 | $8,67 | -0,34 % | $8,70 | $8,77 | $8,50 | 1,03M |
| 2026-09-21 | $8,70 | -0,23 % | $8,70 | $8,85 | $8,68 | 295,40K |
| 2026-09-18 | $8,72 | +0,35 % | $8,44 | $8,93 | $8,41 | 912,40K |
| 2026-09-17 | $8,69 | +5,33 % | $8,17 | $8,69 | $8,16 | 2,62M |
| 2026-09-16 | $8,25 | -2,25 % | $8,46 | $8,53 | $8,11 | 224,80K |
| 2026-09-15 | $8,44 | -1,40 % | $8,53 | $8,57 | $8,40 | 117,20K |
| 2026-09-14 | $8,56 | -0,23 % | $8,58 | $8,61 | $8,50 | 100,60K |
| 2026-09-11 | $8,58 | -1,27 % | $8,78 | $8,84 | $8,53 | 86,90K |
| 2026-09-10 | $8,69 | +0,93 % | $8,61 | $8,70 | $8,52 | 66,50K |
| 2026-09-09 | $8,61 | -1,03 % | $8,70 | $8,74 | $8,55 | 181,70K |
| 2026-09-08 | $8,70 | +0,35 % | $8,66 | $8,75 | $8,54 | 154,90K |
| 2026-09-04 | $8,67 | +0,23 % | $8,67 | $8,71 | $8,58 | 74,70K |
| 2026-09-03 | $8,65 | +0,46 % | $8,76 | $8,79 | $8,53 | 133,60K |
| 2026-09-02 | $8,61 | +1,65 % | $8,48 | $8,64 | $8,43 | 176,70K |
| 2026-09-01 | $8,47 | -0,94 % | $8,52 | $8,57 | $8,41 | 206,60K |
| 2026-08-31 | $8,55 | -0,58 % | $8,62 | $8,64 | $8,52 | 97,30K |
| 2026-08-28 | $8,60 | -1,04 % | $8,68 | $8,75 | $8,55 | 138,50K |
| 2026-08-27 | $8,69 | +0,35 % | $8,66 | $8,78 | $8,61 | 112,70K |
| 2026-08-26 | $8,66 | 0,00 % | $8,65 | $8,72 | $8,61 | 158,60K |
| 2026-08-25 | $8,66 | -0,23 % | $8,68 | $8,72 | $8,62 | 101,50K |
| 2026-08-24 | $8,68 | -0,91 % | $8,77 | $8,82 | $8,65 | 115,10K |
| 2026-08-21 | $8,76 | +0,81 % | $8,78 | $8,83 | $8,59 | 125,30K |
| 2026-08-20 | $8,69 | +0,23 % | $8,61 | $8,77 | $8,60 | 122,80K |
| 2026-08-19 | $8,67 | -2,80 % | $8,97 | $8,97 | $8,62 | 154,20K |
| 2026-08-18 | $8,92 | -0,22 % | $8,90 | $8,96 | $8,87 | 89,00K |
| 2026-08-17 | $8,94 | -0,67 % | $9,00 | $9,06 | $8,91 | 89,40K |
| 2026-08-14 | $9,00 | 0,00 % | $8,97 | $9,06 | $8,93 | 142,70K |
| 2026-08-13 | $9,00 | +1,47 % | $8,89 | $9,02 | $8,89 | 126,30K |
| 2026-08-12 | $8,87 | +1,37 % | $8,75 | $8,90 | $8,73 | 116,00K |
| 2026-08-11 | $8,75 | +2,10 % | $8,58 | $8,82 | $8,58 | 132,90K |
| 2026-08-10 | $8,57 | -3,82 % | $8,90 | $8,93 | $8,57 | 305,40K |
| 2026-08-07 | $8,91 | +1,25 % | $8,85 | $9,08 | $8,80 | 155,90K |
| 2026-08-06 | $8,80 | +0,46 % | $8,71 | $9,07 | $8,69 | 198,50K |
| 2026-08-05 | $8,76 | -4,37 % | $9,11 | $9,13 | $8,75 | 345,30K |
| 2026-08-04 | $9,16 | -6,44 % | $9,74 | $9,76 | $9,06 | 355,40K |
| 2026-08-03 | $9,79 | -2,00 % | $8,95 | $9,91 | $8,78 | 413,10K |
| 2026-07-31 | $9,99 | -2,15 % | $10,23 | $10,35 | $9,73 | 357,70K |
| 2026-07-30 | $10,21 | -1,16 % | $10,33 | $10,43 | $10,21 | 99,70K |
| 2026-07-29 | $10,33 | -3,64 % | $10,70 | $10,70 | $10,28 | 116,00K |
| 2026-07-28 | $10,72 | +3,98 % | $10,31 | $10,74 | $10,31 | 193,40K |
| 2026-07-27 | $10,31 | +1,68 % | $10,30 | $10,40 | $10,18 | 97,30K |
| 2026-07-24 | $10,14 | +1,10 % | $10,03 | $10,33 | $10,03 | 113,80K |
| 2026-07-23 | $10,03 | -2,53 % | $10,20 | $10,23 | $9,95 | 87,40K |
| 2026-07-22 | $10,29 | +0,19 % | $10,29 | $10,35 | $10,17 | 151,80K |
| 2026-07-21 | $10,27 | -0,10 % | $10,30 | $10,42 | $10,09 | 155,90K |
| 2026-07-20 | $10,28 | -0,10 % | $10,32 | $10,41 | $10,24 | 89,50K |
| 2026-07-17 | $10,29 | -3,11 % | $10,55 | $10,55 | $10,21 | 109,00K |
| 2026-07-16 | $10,62 | +2,71 % | $10,35 | $10,70 | $10,31 | 206,50K |
| 2026-07-15 | $10,34 | -0,19 % | $10,36 | $10,55 | $10,34 | 153,20K |
| 2026-07-14 | $10,36 | +0,19 % | $10,34 | $10,51 | $10,32 | 149,60K |
| 2026-07-13 | $10,34 | -0,10 % | $10,32 | $10,46 | $10,29 | 117,50K |
| 2026-07-10 | $10,35 | +2,68 % | $10,11 | $10,37 | $10,09 | 117,40K |
| 2026-07-09 | $10,08 | +3,17 % | $9,78 | $10,09 | $9,76 | 171,70K |
| 2026-07-08 | $9,77 | -3,93 % | $10,17 | $10,17 | $9,73 | 179,80K |
| 2026-07-07 | $10,17 | -1,36 % | $10,40 | $10,45 | $10,17 | 154,30K |
| 2026-07-06 | $10,31 | +0,29 % | $10,28 | $10,39 | $10,27 | 123,60K |
| 2026-07-02 | $10,28 | -3,66 % | $10,71 | $10,73 | $10,27 | 113,30K |
| 2026-07-01 | $10,67 | -0,47 % | $10,77 | $10,91 | $10,64 | 160,00K |
| 2026-06-30 | $10,72 | 0,00 % | $10,66 | $10,77 | $10,61 | 142,70K |
| 2026-06-29 | $10,72 | +2,39 % | $10,50 | $10,74 | $10,31 | 190,80K |
| 2026-06-26 | $10,47 | +1,95 % | $10,25 | $10,52 | $10,25 | 658,70K |
| 2026-06-25 | $10,27 | -4,11 % | $10,67 | $10,69 | $10,22 | 347,90K |
| 2026-06-24 | $10,71 | +0,47 % | $10,69 | $10,78 | $10,57 | 219,70K |
| 2026-06-23 | $10,66 | +2,70 % | $10,35 | $10,72 | $10,26 | 338,30K |
| 2026-06-22 | $10,38 | -6,15 % | $9,77 | $10,60 | $9,77 | 658,60K |
| 2026-06-18 | $11,06 | -0,63 % | $11,25 | $11,26 | $11,03 | 118,80K |
| 2026-06-17 | $11,13 | 0,00 % | $11,12 | $11,32 | $11,08 | 131,00K |
| 2026-06-16 | $11,13 | +0,45 % | $11,16 | $11,25 | $11,01 | 114,10K |
| 2026-06-15 | $11,08 | -1,07 % | $11,23 | $11,40 | $11,03 | 87,70K |
| 2026-06-12 | $11,20 | +2,28 % | $10,98 | $11,42 | $10,95 | 129,00K |
| 2026-06-11 | $10,95 | -1,79 % | $11,19 | $11,22 | $10,92 | 240,60K |
| 2026-06-10 | $11,15 | +0,09 % | $11,19 | $11,27 | $11,14 | 139,00K |
| 2026-06-09 | $11,14 | -0,62 % | $11,26 | $11,50 | $11,12 | 133,20K |
| 2026-06-08 | $11,21 | -0,27 % | $11,16 | $11,41 | $11,16 | 178,10K |
| 2026-06-05 | $11,24 | -0,79 % | $11,51 | $11,57 | $11,20 | 207,30K |
| 2026-06-04 | $11,33 | +1,98 % | $11,11 | $11,46 | $11,10 | 164,80K |
| 2026-06-03 | $11,11 | -3,14 % | $11,47 | $11,54 | $11,10 | 165,80K |
| 2026-06-02 | $11,47 | +0,26 % | $11,49 | $11,71 | $11,35 | 140,50K |
| 2026-06-01 | $11,44 | +9,58 % | $11,13 | $11,48 | $10,99 | 311,10K |
| 2026-05-29 | $10,44 | +1,56 % | $10,23 | $10,45 | $10,23 | 68,40K |
| 2026-05-28 | $10,28 | 0,00 % | $10,21 | $10,42 | $10,21 | 75,00K |
| 2026-05-27 | $10,28 | +0,19 % | $10,20 | $10,31 | $10,19 | 128,00K |