Frankfurt - Delayed Quote EUR

BCB Bancorp, Inc. (41Y.F)

Compare
10.80
0.00
(0.00%)
At close: January 10 at 8:05:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.80 10.80 10.80 10.80 10.80 -
Jan 9, 2025 10.80 10.80 10.80 10.80 10.80 -
Jan 8, 2025 10.90 10.90 10.90 10.90 10.90 -
Jan 7, 2025 10.90 10.90 10.90 10.90 10.90 -
Jan 6, 2025 11.20 11.20 11.20 11.20 11.20 -
Jan 3, 2025 11.10 11.10 11.10 11.10 11.10 -
Jan 2, 2025 11.40 11.40 11.40 11.40 11.40 -
Dec 30, 2024 11.00 11.00 11.00 11.00 11.00 -
Dec 27, 2024 11.20 11.20 11.20 11.20 11.20 -
Dec 23, 2024 11.30 11.30 11.30 11.30 11.30 -
Dec 20, 2024 11.10 11.10 11.10 11.10 11.10 -
Dec 19, 2024 11.30 11.30 11.30 11.30 11.30 -
Dec 18, 2024 12.00 12.00 12.00 12.00 12.00 -
Dec 17, 2024 12.00 12.00 12.00 12.00 12.00 -
Dec 16, 2024 11.50 11.50 11.50 11.50 11.50 -
Dec 13, 2024 11.60 11.60 11.60 11.60 11.60 -
Dec 12, 2024 11.70 11.70 11.70 11.70 11.70 -
Dec 11, 2024 11.80 11.80 11.80 11.80 11.80 -
Dec 10, 2024 11.70 11.70 11.70 11.70 11.70 -
Dec 9, 2024 11.90 12.00 11.90 12.00 12.00 43
Dec 6, 2024 11.90 11.90 11.90 11.90 11.90 -
Dec 5, 2024 12.10 12.10 12.10 12.10 12.10 -
Dec 4, 2024 12.00 12.00 12.00 12.00 12.00 -
Dec 3, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 2, 2024 12.20 12.20 12.20 12.20 12.20 -
Nov 29, 2024 12.20 12.20 12.20 12.20 12.20 -
Nov 28, 2024 12.20 12.20 12.20 12.20 12.20 -
Nov 27, 2024 12.40 12.40 12.40 12.40 12.40 -
Nov 26, 2024 12.60 12.60 12.60 12.60 12.60 -
Nov 25, 2024 12.70 12.70 12.70 12.70 12.70 -
Nov 22, 2024 12.20 12.20 12.20 12.20 12.20 -
Nov 21, 2024 11.80 11.80 11.80 11.80 11.80 -
Nov 20, 2024 12.00 12.00 12.00 12.00 12.00 -
Nov 19, 2024 12.20 12.30 12.20 12.30 12.30 163
Nov 18, 2024 12.30 12.30 12.30 12.30 12.30 -
Nov 15, 2024 12.20 12.20 12.20 12.20 12.20 -
Nov 14, 2024 12.40 12.40 12.40 12.40 12.40 -
Nov 13, 2024 12.40 12.40 12.40 12.40 12.40 -
Nov 12, 2024 12.20 12.20 12.20 12.20 12.20 -
Nov 11, 2024 11.90 11.90 11.90 11.90 11.90 -
Nov 8, 2024 11.70 11.70 11.70 11.70 11.70 -
Nov 7, 2024 11.90 11.90 11.90 11.90 11.90 -
Nov 6, 2024 11.10 11.10 11.10 11.10 11.10 -
Nov 5, 2024 10.80 10.80 10.80 10.80 10.80 -
Nov 4, 2024 10.80 10.80 10.80 10.80 10.80 -
Nov 1, 2024 0.16 Dividend
Nov 1, 2024 10.90 10.90 10.90 10.90 10.90 -
Oct 31, 2024 11.20 11.20 11.20 11.20 11.04 -
Oct 30, 2024 11.10 11.10 11.10 11.10 10.94 -
Oct 29, 2024 11.10 11.10 11.10 11.10 10.94 -
Oct 28, 2024 10.70 10.70 10.70 10.70 10.55 -
Oct 25, 2024 10.80 10.80 10.80 10.80 10.65 -
Oct 24, 2024 10.90 10.90 10.90 10.90 10.74 -
Oct 23, 2024 10.90 10.90 10.90 10.90 10.74 -
Oct 22, 2024 11.10 11.10 11.10 11.10 10.94 -
Oct 21, 2024 12.10 12.10 12.10 12.10 11.93 -
Oct 18, 2024 12.10 12.10 12.10 12.10 11.93 -
Oct 17, 2024 11.90 11.90 11.90 11.90 11.73 -
Oct 16, 2024 11.60 11.60 11.60 11.60 11.43 -
Oct 15, 2024 11.40 11.40 11.40 11.40 11.24 -
Oct 14, 2024 11.20 11.20 11.20 11.20 11.04 -
Oct 11, 2024 10.90 10.90 10.90 10.90 10.74 -
Oct 10, 2024 10.90 10.90 10.90 10.90 10.74 -
Oct 9, 2024 10.80 10.80 10.80 10.80 10.65 -
Oct 8, 2024 10.80 10.80 10.80 10.80 10.65 -
Oct 7, 2024 10.90 10.90 10.90 10.90 10.74 -
Oct 4, 2024 10.50 10.50 10.50 10.50 10.35 -
Oct 3, 2024 10.60 10.60 10.60 10.60 10.45 -
Oct 2, 2024 10.50 10.50 10.50 10.50 10.35 -
Oct 1, 2024 10.90 10.90 10.90 10.90 10.74 -
Sep 30, 2024 10.80 10.80 10.80 10.80 10.65 -
Sep 27, 2024 10.70 10.70 10.70 10.70 10.55 -
Sep 26, 2024 10.70 10.70 10.70 10.70 10.55 -
Sep 25, 2024 10.70 10.70 10.70 10.70 10.55 -
Sep 24, 2024 11.00 11.00 11.00 11.00 10.84 -
Sep 23, 2024 11.20 11.20 11.20 11.20 11.04 -
Sep 20, 2024 11.40 11.40 11.40 11.40 11.24 -
Sep 19, 2024 11.10 11.10 11.10 11.10 10.94 -
Sep 18, 2024 11.10 11.10 11.10 11.10 10.94 -
Sep 17, 2024 11.10 11.10 11.10 11.10 10.94 -
Sep 16, 2024 11.10 11.10 11.10 11.10 10.94 -
Sep 13, 2024 10.60 10.60 10.60 10.60 10.45 -
Sep 12, 2024 10.70 10.70 10.70 10.70 10.55 -
Sep 11, 2024 10.70 10.70 10.70 10.70 10.55 -
Sep 10, 2024 10.70 10.70 10.70 10.70 10.55 -
Sep 9, 2024 10.50 10.50 10.50 10.50 10.35 -
Sep 6, 2024 10.60 10.60 10.60 10.60 10.45 -
Sep 5, 2024 10.60 10.60 10.60 10.60 10.45 -
Sep 4, 2024 10.70 10.70 10.70 10.70 10.55 -
Sep 3, 2024 11.00 11.00 11.00 11.00 10.84 -
Sep 2, 2024 11.00 11.00 11.00 11.00 10.84 -
Aug 30, 2024 11.10 11.10 11.10 11.10 10.94 -
Aug 29, 2024 11.00 11.00 11.00 11.00 10.84 -
Aug 28, 2024 10.80 10.80 10.80 10.80 10.65 -
Aug 27, 2024 11.10 11.10 11.10 11.10 10.94 -
Aug 26, 2024 11.20 11.20 11.20 11.20 11.04 -
Aug 23, 2024 10.50 10.50 10.50 10.50 10.35 -
Aug 22, 2024 10.30 10.30 10.30 10.30 10.15 -
Aug 21, 2024 10.30 10.30 10.30 10.30 10.15 -
Aug 20, 2024 10.50 10.50 10.50 10.50 10.35 -
Aug 19, 2024 10.50 10.50 10.50 10.50 10.35 -
Aug 16, 2024 10.50 10.50 10.50 10.50 10.35 -
Aug 15, 2024 10.10 10.10 10.10 10.10 9.96 -
Aug 14, 2024 10.20 10.20 10.20 10.20 10.05 -
Aug 13, 2024 10.00 10.00 10.00 10.00 9.86 -
Aug 12, 2024 10.20 10.20 10.20 10.20 10.05 -
Aug 9, 2024 10.20 10.20 10.20 10.20 10.05 -
Aug 8, 2024 9.85 9.85 9.85 9.85 9.71 -
Aug 7, 2024 10.10 10.10 10.10 10.10 9.96 -
Aug 6, 2024 9.85 9.85 9.85 9.85 9.71 -
Aug 5, 2024 10.30 10.30 10.30 10.30 10.15 -
Aug 2, 2024 0.16 Dividend
Aug 2, 2024 11.00 11.00 11.00 11.00 10.84 -
Aug 1, 2024 11.60 11.60 11.60 11.60 11.28 -
Jul 31, 2024 11.50 11.50 11.50 11.50 11.18 -
Jul 30, 2024 11.50 11.50 11.50 11.50 11.18 -
Jul 29, 2024 11.50 11.50 11.50 11.50 11.18 -
Jul 26, 2024 11.50 11.50 11.50 11.50 11.18 -
Jul 25, 2024 11.00 11.00 11.00 11.00 10.69 -
Jul 24, 2024 11.40 11.40 11.40 11.40 11.08 -
Jul 23, 2024 11.50 11.50 11.50 11.50 11.18 -
Jul 22, 2024 11.00 11.00 11.00 11.00 10.69 -
Jul 19, 2024 10.90 10.90 10.90 10.90 10.60 -
Jul 18, 2024 11.00 11.00 11.00 11.00 10.69 -
Jul 17, 2024 11.00 11.00 11.00 11.00 10.69 -
Jul 16, 2024 10.20 10.20 10.20 10.20 9.92 -
Jul 15, 2024 10.20 10.20 10.20 10.20 9.92 -
Jul 12, 2024 10.00 10.00 10.00 10.00 9.72 -
Jul 11, 2024 9.55 10.20 9.55 10.20 9.92 100
Jul 10, 2024 9.30 9.30 9.30 9.30 9.04 -
Jul 9, 2024 9.20 9.20 9.20 9.20 8.94 -
Jul 8, 2024 9.10 9.10 9.10 9.10 8.85 -
Jul 5, 2024 9.45 9.45 9.45 9.45 9.19 -
Jul 4, 2024 9.50 9.50 9.50 9.50 9.24 -
Jul 3, 2024 9.65 9.65 9.65 9.65 9.38 -
Jul 2, 2024 9.45 9.45 9.45 9.45 9.19 -
Jul 1, 2024 9.65 9.65 9.65 9.65 9.38 -
Jun 28, 2024 9.40 9.40 9.40 9.40 9.14 -
Jun 27, 2024 9.30 9.30 9.30 9.30 9.04 -
Jun 26, 2024 9.10 9.10 9.10 9.10 8.85 -
Jun 25, 2024 9.15 9.15 9.15 9.15 8.89 -
Jun 24, 2024 9.10 9.10 9.10 9.10 8.85 -
Jun 21, 2024 9.10 9.10 9.10 9.10 8.85 -
Jun 20, 2024 9.00 9.00 9.00 9.00 8.75 -
Jun 19, 2024 9.00 9.00 9.00 9.00 8.75 -
Jun 18, 2024 9.20 9.20 9.20 9.20 8.94 -
Jun 17, 2024 8.80 8.80 8.80 8.80 8.55 -
Jun 14, 2024 8.90 8.90 8.90 8.90 8.65 -
Jun 13, 2024 9.00 9.00 9.00 9.00 8.75 -
Jun 12, 2024 9.10 9.10 9.10 9.10 8.85 -
Jun 11, 2024 8.95 8.95 8.95 8.95 8.70 -
Jun 10, 2024 8.90 8.90 8.90 8.90 8.65 -
Jun 7, 2024 8.90 8.90 8.90 8.90 8.65 -
Jun 6, 2024 8.90 8.90 8.90 8.90 8.65 -
Jun 5, 2024 8.80 8.80 8.80 8.80 8.55 -
Jun 4, 2024 8.85 8.85 8.85 8.85 8.60 -
Jun 3, 2024 9.05 9.05 9.05 9.05 8.80 -
May 31, 2024 9.05 9.05 9.05 9.05 8.80 -
May 30, 2024 9.05 9.05 9.05 9.05 8.80 -
May 29, 2024 9.15 9.15 9.15 9.15 8.89 -
May 28, 2024 9.30 9.30 9.30 9.30 9.04 -
May 27, 2024 9.20 9.20 9.20 9.20 8.94 -
May 24, 2024 9.25 9.25 9.25 9.25 8.99 -
May 23, 2024 9.60 9.60 9.60 9.60 9.33 -
May 22, 2024 9.50 9.50 9.50 9.50 9.24 -
May 21, 2024 9.75 9.75 9.75 9.75 9.48 300
May 20, 2024 9.85 9.85 9.85 9.85 9.58 -
May 17, 2024 9.85 9.85 9.85 9.85 9.58 -
May 16, 2024 9.45 9.45 9.45 9.45 9.19 -
May 15, 2024 9.30 9.30 9.30 9.30 9.04 -
May 14, 2024 9.20 9.20 9.20 9.20 8.94 -
May 13, 2024 9.55 9.55 9.55 9.55 9.28 -
May 10, 2024 9.65 9.65 9.65 9.65 9.38 -
May 9, 2024 9.65 9.65 9.65 9.65 9.38 -
May 8, 2024 9.50 9.50 9.50 9.50 9.24 -
May 7, 2024 9.60 9.60 9.60 9.60 9.33 -
May 6, 2024 8.95 8.95 8.95 8.95 8.70 -
May 3, 2024 8.85 8.85 8.85 8.85 8.60 -
May 2, 2024 0.16 Dividend
May 2, 2024 8.95 8.95 8.95 8.95 8.70 -
Apr 30, 2024 8.75 8.75 8.75 8.75 8.35 -
Apr 29, 2024 8.65 8.65 8.65 8.65 8.26 -
Apr 26, 2024 8.65 8.65 8.65 8.65 8.26 -
Apr 25, 2024 8.90 8.90 8.90 8.90 8.49 -
Apr 24, 2024 8.80 8.80 8.80 8.80 8.40 -
Apr 23, 2024 8.85 9.35 8.85 9.35 8.92 15
Apr 22, 2024 9.20 9.20 9.20 9.20 8.78 -
Apr 19, 2024 8.75 8.75 8.75 8.75 8.35 -
Apr 18, 2024 8.55 8.95 8.55 8.95 8.54 270
Apr 17, 2024 8.90 8.90 8.90 8.90 8.49 -
Apr 16, 2024 8.90 8.90 8.90 8.90 8.49 -
Apr 15, 2024 9.00 9.00 9.00 9.00 8.59 -
Apr 12, 2024 9.10 9.10 9.10 9.10 8.68 -
Apr 11, 2024 8.75 8.75 8.75 8.75 8.35 -
Apr 10, 2024 9.05 9.05 9.05 9.05 8.64 -
Apr 9, 2024 9.00 9.00 9.00 9.00 8.59 -
Apr 8, 2024 9.10 9.10 9.10 9.10 8.68 -
Apr 5, 2024 9.30 9.30 9.30 9.30 8.88 -
Apr 4, 2024 9.10 9.10 9.10 9.10 8.68 -
Apr 3, 2024 9.10 9.10 9.10 9.10 8.68 -
Apr 2, 2024 9.40 9.40 9.40 9.40 8.97 -
Mar 28, 2024 9.35 9.35 9.35 9.35 8.92 -
Mar 27, 2024 9.00 9.00 9.00 9.00 8.59 -
Mar 26, 2024 8.80 8.80 8.80 8.80 8.40 -
Mar 25, 2024 9.25 9.25 9.25 9.25 8.83 -
Mar 22, 2024 9.45 9.45 9.45 9.45 9.02 -
Mar 21, 2024 9.50 9.50 9.50 9.50 9.07 -
Mar 20, 2024 9.45 9.45 9.45 9.45 9.02 -
Mar 19, 2024 9.25 9.25 9.25 9.25 8.83 -
Mar 18, 2024 8.80 8.80 8.80 8.80 8.40 -
Mar 15, 2024 8.90 8.90 8.90 8.90 8.49 -
Mar 14, 2024 9.10 9.10 9.10 9.10 8.68 -
Mar 13, 2024 9.15 9.15 9.15 9.15 8.73 -
Mar 12, 2024 9.35 9.35 9.35 9.35 8.92 -
Mar 11, 2024 9.30 9.30 9.30 9.30 8.88 -
Mar 8, 2024 9.40 9.40 9.40 9.40 8.97 -
Mar 7, 2024 9.40 9.40 9.40 9.40 8.97 -
Mar 6, 2024 9.55 9.55 9.55 9.55 9.11 -
Mar 5, 2024 9.45 9.45 9.45 9.45 9.02 -
Mar 4, 2024 9.45 9.45 9.45 9.45 9.02 -
Mar 1, 2024 9.55 9.55 9.55 9.55 9.11 -
Feb 29, 2024 9.45 9.45 9.45 9.45 9.02 -
Feb 28, 2024 9.65 9.65 9.65 9.65 9.21 -
Feb 27, 2024 9.55 9.55 9.55 9.55 9.11 -
Feb 26, 2024 9.75 9.75 9.75 9.75 9.30 -
Feb 23, 2024 9.65 9.65 9.65 9.65 9.21 -
Feb 22, 2024 10.10 10.10 10.10 10.10 9.64 -
Feb 21, 2024 9.95 9.95 9.95 9.95 9.50 -
Feb 20, 2024 10.50 10.50 10.50 10.50 10.02 -
Feb 19, 2024 10.50 10.50 10.50 10.50 10.02 -
Feb 16, 2024 10.70 10.70 10.70 10.70 10.21 -
Feb 15, 2024 10.20 10.20 10.20 10.20 9.73 -
Feb 14, 2024 10.20 10.20 10.20 10.20 9.73 -
Feb 13, 2024 11.30 11.30 11.30 11.30 10.78 -
Feb 12, 2024 9.65 9.65 9.65 9.65 9.21 -
Feb 9, 2024 9.35 9.35 9.35 9.35 8.92 -
Feb 8, 2024 9.55 9.55 9.55 9.55 9.11 -
Feb 7, 2024 10.20 10.20 10.20 10.20 9.73 -
Feb 6, 2024 10.60 10.60 10.60 10.60 10.12 -
Feb 5, 2024 10.70 10.70 10.70 10.70 10.21 -
Feb 2, 2024 0.16 Dividend
Feb 2, 2024 11.10 11.10 11.10 11.10 10.59 -
Feb 1, 2024 11.40 11.40 11.40 11.40 10.73 100
Jan 31, 2024 11.80 11.80 11.80 11.80 11.10 -
Jan 30, 2024 12.50 12.50 12.50 12.50 11.76 -
Jan 29, 2024 12.20 12.20 12.20 12.20 11.48 -
Jan 26, 2024 11.90 11.90 11.90 11.90 11.20 -
Jan 25, 2024 12.20 12.20 12.20 12.20 11.48 -
Jan 24, 2024 12.10 12.10 12.10 12.10 11.39 -
Jan 23, 2024 12.00 12.00 12.00 12.00 11.29 -
Jan 22, 2024 11.70 11.70 11.70 11.70 11.01 -
Jan 19, 2024 11.50 11.50 11.50 11.50 10.82 -
Jan 18, 2024 11.50 11.50 11.50 11.50 10.82 -
Jan 17, 2024 11.40 11.40 11.40 11.40 10.73 -
Jan 16, 2024 11.40 11.40 11.40 11.40 10.73 -
Jan 15, 2024 11.30 11.30 11.30 11.30 10.63 -
Jan 12, 2024 11.30 11.30 11.30 11.30 10.63 -
Jan 11, 2024 11.30 11.30 11.30 11.30 10.63 -
Jan 10, 2024 11.30 11.30 11.30 11.30 10.63 -

Related Tickers

BLFY Blue Foundry Bancorp
8.87
-4.11%
 
INDB Independent Bank Corp.
60.31
-3.27%
 
FNB F.N.B. Corporation
14.25
-2.86%
 
WBS Webster Financial Corporation
53.65
-2.93%
 
FLG Flagstar Financial, Inc.
8.88
-2.63%