BCB Bancorp, Inc. BCBP
NASDAQ · United States · Finance
$8.50-0.13 (-1.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |