NasdaqGM - Nasdaq Real Time Price USD

BCB Bancorp, Inc. (BCBP)

Compare
10.96
-0.26
(-2.32%)
At close: January 10 at 4:00:02 PM EST
10.96
0.00
(0.00%)
After hours: January 10 at 4:01:22 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.10 11.10 10.64 10.96 10.96 55,900
Jan 8, 2025 11.09 11.29 11.08 11.22 11.22 42,200
Jan 7, 2025 11.45 11.45 11.12 11.26 11.26 35,200
Jan 6, 2025 11.59 11.61 11.40 11.46 11.46 39,000
Jan 3, 2025 11.50 11.66 11.42 11.62 11.62 21,500
Jan 2, 2025 11.84 11.96 11.44 11.50 11.50 46,500
Dec 31, 2024 11.76 11.97 11.76 11.84 11.84 40,600
Dec 30, 2024 11.60 11.78 11.49 11.68 11.68 49,100
Dec 27, 2024 11.90 11.90 11.53 11.66 11.66 36,700
Dec 26, 2024 11.84 11.93 11.75 11.91 11.91 23,200
Dec 24, 2024 11.70 11.82 11.68 11.82 11.82 11,500
Dec 23, 2024 12.02 12.05 11.66 11.73 11.73 43,800
Dec 20, 2024 11.62 12.18 11.62 12.07 12.07 128,900
Dec 19, 2024 12.24 12.28 11.70 11.73 11.73 38,700
Dec 18, 2024 13.06 13.17 11.83 12.07 12.07 116,600
Dec 17, 2024 12.88 13.16 12.60 12.92 12.92 143,000
Dec 16, 2024 12.42 13.16 12.36 12.91 12.91 97,300
Dec 13, 2024 12.46 12.60 12.27 12.43 12.43 30,400
Dec 12, 2024 12.70 12.70 12.37 12.42 12.42 31,400
Dec 11, 2024 12.79 12.81 12.63 12.71 12.71 57,700
Dec 10, 2024 12.64 12.90 12.60 12.79 12.79 32,000
Dec 9, 2024 12.95 12.95 12.70 12.70 12.70 42,300
Dec 6, 2024 13.18 13.18 12.89 12.92 12.92 14,000
Dec 5, 2024 13.37 13.37 13.00 13.05 13.05 24,600
Dec 4, 2024 13.05 13.22 12.95 13.20 13.20 25,200
Dec 3, 2024 13.39 13.39 12.94 12.97 12.97 37,300
Dec 2, 2024 13.28 13.41 13.10 13.36 13.36 31,600
Nov 29, 2024 13.37 13.37 13.09 13.27 13.27 20,900
Nov 27, 2024 13.44 13.55 13.24 13.24 13.24 42,300
Nov 26, 2024 13.42 13.51 13.37 13.41 13.41 19,600
Nov 25, 2024 13.58 14.04 13.52 13.55 13.55 53,400
Nov 22, 2024 13.26 13.56 13.23 13.50 13.50 24,700
Nov 21, 2024 13.07 13.28 13.07 13.19 13.19 21,200
Nov 20, 2024 13.00 13.00 12.77 12.97 12.97 20,900
Nov 19, 2024 13.25 13.30 12.97 13.08 13.08 64,100
Nov 18, 2024 13.36 13.36 13.18 13.25 13.25 28,800
Nov 15, 2024 13.34 13.39 13.15 13.27 13.27 29,400
Nov 14, 2024 13.39 13.39 13.15 13.26 13.26 48,500
Nov 13, 2024 13.45 13.65 13.25 13.26 13.26 45,400
Nov 12, 2024 13.12 13.43 13.05 13.31 13.31 52,300
Nov 11, 2024 13.10 13.25 12.97 13.08 13.08 46,900
Nov 8, 2024 12.77 12.94 12.68 12.89 12.89 29,600
Nov 7, 2024 12.90 12.96 12.47 12.80 12.80 45,800
Nov 6, 2024 13.02 13.19 12.93 13.00 13.00 201,800
Nov 5, 2024 11.81 12.05 11.81 12.04 12.04 25,700
Nov 4, 2024 11.79 11.94 11.79 11.86 11.86 18,300
Nov 1, 2024 0.16 Dividend
Nov 1, 2024 11.91 12.02 11.83 11.87 11.87 22,800
Oct 31, 2024 12.25 12.42 12.12 12.14 11.98 40,500
Oct 30, 2024 12.18 12.49 12.18 12.35 12.19 41,200
Oct 29, 2024 11.96 12.33 11.96 12.20 12.04 31,700
Oct 28, 2024 11.73 12.18 11.73 12.07 11.91 27,600
Oct 25, 2024 11.89 11.91 11.62 11.63 11.48 15,300
Oct 24, 2024 11.94 11.94 11.68 11.86 11.70 27,700
Oct 23, 2024 11.86 11.98 11.77 11.94 11.78 22,800
Oct 22, 2024 12.21 12.21 11.81 11.92 11.76 32,500
Oct 21, 2024 13.25 13.25 12.20 12.20 12.04 39,500
Oct 18, 2024 13.49 13.67 13.23 13.25 13.08 60,400
Oct 17, 2024 13.08 13.41 12.86 13.30 13.12 98,000
Oct 16, 2024 12.87 13.20 12.87 13.08 12.91 39,400
Oct 15, 2024 12.55 13.04 12.52 12.74 12.57 92,700
Oct 14, 2024 12.45 12.63 12.31 12.53 12.36 25,700
Oct 11, 2024 12.31 12.55 12.31 12.46 12.30 43,300
Oct 10, 2024 11.93 12.11 11.88 12.04 11.88 16,800
Oct 9, 2024 12.11 12.18 12.00 12.06 11.90 14,800
Oct 8, 2024 12.08 12.08 11.95 11.95 11.79 26,300
Oct 7, 2024 12.02 12.02 11.88 12.00 11.84 24,200
Oct 4, 2024 12.03 12.16 11.99 12.11 11.95 21,800
Oct 3, 2024 11.76 11.93 11.70 11.78 11.62 20,700
Oct 2, 2024 11.78 12.04 11.78 11.86 11.70 23,400
Oct 1, 2024 12.12 12.12 11.81 11.83 11.67 33,000
Sep 30, 2024 12.14 12.49 12.14 12.34 12.18 23,400
Sep 27, 2024 12.29 12.31 12.06 12.20 12.04 12,300
Sep 26, 2024 12.22 12.29 12.06 12.13 11.97 24,500
Sep 25, 2024 12.18 12.28 11.84 12.02 11.86 31,700
Sep 24, 2024 12.41 12.41 12.15 12.17 12.01 26,100
Sep 23, 2024 12.61 12.61 12.34 12.40 12.24 16,200
Sep 20, 2024 12.80 12.80 12.56 12.60 12.43 111,300
Sep 19, 2024 12.82 12.90 12.48 12.90 12.73 29,900
Sep 18, 2024 12.44 12.90 12.40 12.49 12.33 55,300
Sep 17, 2024 12.66 12.83 12.48 12.49 12.33 35,000
Sep 16, 2024 12.49 12.61 12.48 12.52 12.35 18,400
Sep 13, 2024 12.15 12.49 12.15 12.48 12.32 22,400
Sep 12, 2024 12.00 12.08 11.88 11.98 11.82 14,900
Sep 11, 2024 11.92 11.96 11.66 11.91 11.75 55,500
Sep 10, 2024 12.00 12.04 11.82 11.98 11.82 36,500
Sep 9, 2024 11.88 12.08 11.74 12.00 11.84 39,500
Sep 6, 2024 12.02 12.02 11.75 11.78 11.62 160,600
Sep 5, 2024 12.03 12.07 11.89 11.89 11.73 35,100
Sep 4, 2024 11.90 12.05 11.63 11.88 11.72 56,700
Sep 3, 2024 12.32 12.51 11.93 11.97 11.81 56,000
Aug 30, 2024 12.46 12.50 12.21 12.41 12.25 27,300
Aug 29, 2024 12.56 12.62 12.25 12.46 12.30 25,700
Aug 28, 2024 12.27 12.50 12.18 12.46 12.30 38,100
Aug 27, 2024 12.51 12.51 12.11 12.25 12.09 51,400
Aug 26, 2024 12.78 12.79 12.42 12.60 12.43 101,200
Aug 23, 2024 11.87 12.84 11.87 12.69 12.52 55,100
Aug 22, 2024 11.80 11.87 11.62 11.82 11.66 121,000
Aug 21, 2024 11.60 11.77 11.58 11.74 11.59 17,200
Aug 20, 2024 11.66 11.72 11.57 11.61 11.46 81,300
Aug 19, 2024 11.74 11.87 11.60 11.77 11.61 19,100
Aug 16, 2024 11.72 11.90 11.69 11.75 11.60 35,100
Aug 15, 2024 11.59 11.91 11.55 11.73 11.58 66,900
Aug 14, 2024 11.32 11.32 11.12 11.29 11.14 16,000
Aug 13, 2024 11.16 11.39 11.05 11.37 11.22 15,900
Aug 12, 2024 11.35 11.40 11.00 11.13 10.98 26,400
Aug 9, 2024 11.33 11.33 11.14 11.27 11.12 26,300
Aug 8, 2024 11.27 11.31 11.10 11.31 11.16 20,100
Aug 7, 2024 11.32 11.32 10.95 11.00 10.86 25,000
Aug 6, 2024 11.29 11.39 11.06 11.18 11.03 49,100
Aug 5, 2024 10.95 11.25 10.35 11.08 10.93 61,100
Aug 2, 2024 0.16 Dividend
Aug 2, 2024 11.41 11.69 11.14 11.53 11.38 99,900
Aug 1, 2024 12.75 12.75 11.91 12.09 11.77 96,600
Jul 31, 2024 12.66 13.07 12.59 12.68 12.35 100,300
Jul 30, 2024 12.60 12.78 12.57 12.66 12.33 41,400
Jul 29, 2024 12.73 12.73 12.40 12.61 12.28 128,800
Jul 26, 2024 12.67 12.72 12.44 12.68 12.35 65,100
Jul 25, 2024 12.04 12.88 12.04 12.65 12.32 63,300
Jul 24, 2024 12.44 12.55 11.98 12.03 11.71 56,700
Jul 23, 2024 12.56 12.80 12.53 12.53 12.20 55,000
Jul 22, 2024 12.19 12.88 12.17 12.69 12.36 50,900
Jul 19, 2024 11.99 12.41 11.97 12.22 11.90 56,300
Jul 18, 2024 12.05 12.29 11.86 12.01 11.69 82,700
Jul 17, 2024 12.05 12.35 12.00 12.24 11.92 60,200
Jul 16, 2024 11.55 12.28 11.55 12.18 11.86 114,600
Jul 15, 2024 11.42 11.67 11.19 11.40 11.10 46,700
Jul 12, 2024 11.20 11.54 11.14 11.31 11.01 35,900
Jul 11, 2024 10.83 11.20 10.64 11.11 10.82 87,000
Jul 10, 2024 10.26 10.52 10.23 10.52 10.24 23,600
Jul 9, 2024 10.10 10.25 10.08 10.23 9.96 21,000
Jul 8, 2024 10.17 10.32 10.09 10.13 9.86 18,100
Jul 5, 2024 10.41 10.42 9.95 10.04 9.78 106,200
Jul 3, 2024 10.53 10.56 10.36 10.46 10.19 17,400
Jul 2, 2024 10.41 10.59 10.32 10.51 10.23 26,800
Jul 1, 2024 10.60 10.66 10.29 10.32 10.05 63,600
Jun 28, 2024 10.24 10.88 10.24 10.63 10.35 188,600
Jun 27, 2024 10.18 10.39 10.03 10.24 9.97 33,800
Jun 26, 2024 9.82 10.21 9.81 10.12 9.85 46,600
Jun 25, 2024 9.99 10.00 9.87 9.91 9.65 23,100
Jun 24, 2024 10.00 10.11 9.83 10.00 9.74 32,400
Jun 21, 2024 10.00 10.17 9.82 9.92 9.66 71,100
Jun 20, 2024 9.82 10.08 9.70 9.97 9.71 33,500
Jun 18, 2024 9.95 10.07 9.87 9.87 9.61 42,200
Jun 17, 2024 9.62 10.04 9.60 10.04 9.78 35,700
Jun 14, 2024 9.67 9.71 9.51 9.60 9.35 38,400
Jun 13, 2024 9.96 10.09 9.70 9.74 9.48 22,700
Jun 12, 2024 10.18 10.33 9.87 9.94 9.68 40,800
Jun 11, 2024 9.77 9.98 9.67 9.97 9.71 29,300
Jun 10, 2024 9.73 9.88 9.56 9.81 9.55 44,500
Jun 7, 2024 9.90 9.91 9.62 9.73 9.47 39,700
Jun 6, 2024 9.85 10.03 9.74 9.89 9.63 33,400
Jun 5, 2024 9.72 9.93 9.69 9.87 9.61 27,200
Jun 4, 2024 9.86 9.86 9.62 9.71 9.46 47,200
Jun 3, 2024 10.16 10.16 9.84 9.87 9.61 36,300
May 31, 2024 10.16 10.16 9.91 10.00 9.74 29,100
May 30, 2024 9.99 10.16 9.87 10.03 9.77 48,200
May 29, 2024 10.01 10.01 9.82 9.89 9.63 26,400
May 28, 2024 10.26 10.32 10.03 10.16 9.89 24,800
May 24, 2024 10.33 10.33 10.06 10.24 9.97 19,500
May 23, 2024 10.70 10.70 10.07 10.15 9.88 40,000
May 22, 2024 10.43 10.61 10.42 10.59 10.31 50,100
May 21, 2024 10.40 10.67 10.28 10.51 10.23 34,900
May 20, 2024 10.78 10.78 10.40 10.40 10.13 29,700
May 17, 2024 10.94 11.07 10.78 10.82 10.54 35,500
May 16, 2024 10.46 11.03 10.46 10.86 10.58 74,900
May 15, 2024 10.39 10.48 10.31 10.47 10.20 32,700
May 14, 2024 10.13 10.29 10.13 10.24 9.97 24,400
May 13, 2024 10.61 10.64 10.09 10.09 9.83 71,600
May 10, 2024 10.71 10.74 10.43 10.51 10.23 24,200
May 9, 2024 10.61 10.65 10.48 10.65 10.37 25,900
May 8, 2024 10.30 10.58 10.28 10.55 10.27 17,600
May 7, 2024 10.52 10.73 10.37 10.39 10.12 70,500
May 6, 2024 9.90 10.63 9.88 10.55 10.27 162,100
May 3, 2024 9.80 9.89 9.65 9.82 9.56 44,900
May 2, 2024 0.16 Dividend
May 2, 2024 9.58 9.70 9.51 9.69 9.44 77,900
May 1, 2024 9.57 9.80 9.50 9.73 9.32 59,300
Apr 30, 2024 9.52 9.52 9.26 9.42 9.02 64,800
Apr 29, 2024 9.50 9.60 9.42 9.55 9.15 52,300
Apr 26, 2024 9.50 9.58 9.30 9.46 9.06 38,300
Apr 25, 2024 9.26 9.66 9.26 9.44 9.04 67,600
Apr 24, 2024 9.55 9.75 9.38 9.75 9.34 40,500
Apr 23, 2024 9.56 9.92 9.46 9.61 9.20 57,800
Apr 22, 2024 9.99 10.00 9.61 9.62 9.21 50,100
Apr 19, 2024 9.43 9.97 9.34 9.97 9.55 35,100
Apr 18, 2024 9.30 9.65 9.30 9.52 9.12 41,700
Apr 17, 2024 9.52 9.74 9.19 9.31 8.92 54,300
Apr 16, 2024 9.68 9.70 9.50 9.56 9.16 39,500
Apr 15, 2024 9.87 9.88 9.50 9.63 9.22 57,700
Apr 12, 2024 9.87 9.95 9.76 9.78 9.37 40,000
Apr 11, 2024 9.68 9.95 9.55 9.91 9.49 62,700
Apr 10, 2024 9.95 9.97 9.45 9.60 9.19 83,100
Apr 9, 2024 10.05 10.21 10.00 10.05 9.63 29,800
Apr 8, 2024 10.12 10.14 9.97 9.97 9.55 16,400
Apr 5, 2024 10.07 10.13 10.04 10.10 9.67 12,000
Apr 4, 2024 10.20 10.33 10.05 10.24 9.81 36,400
Apr 3, 2024 9.98 10.18 9.94 10.04 9.62 33,500
Apr 2, 2024 10.16 10.20 9.83 9.96 9.54 36,500
Apr 1, 2024 10.40 10.56 10.10 10.25 9.82 48,000
Mar 28, 2024 10.21 10.53 10.21 10.45 10.01 23,200
Mar 27, 2024 9.91 10.34 9.85 10.32 9.88 39,000
Mar 26, 2024 9.87 10.03 9.87 9.87 9.45 35,500
Mar 25, 2024 10.27 10.28 9.70 9.76 9.35 102,100
Mar 22, 2024 10.44 10.44 10.17 10.30 9.86 26,800
Mar 21, 2024 10.63 10.67 10.23 10.44 10.00 34,800
Mar 20, 2024 10.30 10.66 10.18 10.56 10.11 27,500
Mar 19, 2024 10.28 10.75 10.28 10.45 10.01 68,600
Mar 18, 2024 9.80 10.36 9.68 10.27 9.84 113,800
Mar 15, 2024 9.81 10.14 9.68 9.72 9.31 242,100
Mar 14, 2024 10.16 10.16 9.77 9.87 9.45 44,900
Mar 13, 2024 10.17 10.35 10.10 10.20 9.77 30,000
Mar 12, 2024 10.46 10.46 10.15 10.17 9.74 26,300
Mar 11, 2024 10.32 10.80 10.32 10.42 9.98 29,600
Mar 8, 2024 10.64 10.64 10.35 10.42 9.98 20,500
Mar 7, 2024 10.50 10.63 10.36 10.51 10.07 21,800
Mar 6, 2024 10.53 10.64 10.26 10.43 9.99 23,400
Mar 5, 2024 10.41 10.88 10.41 10.51 10.07 68,300
Mar 4, 2024 10.48 10.60 10.37 10.51 10.07 40,700
Mar 1, 2024 10.42 10.55 10.26 10.43 9.99 36,900
Feb 29, 2024 10.60 10.74 10.43 10.49 10.05 30,500
Feb 28, 2024 10.50 10.59 10.35 10.39 9.95 37,300
Feb 27, 2024 10.63 10.74 10.57 10.65 10.20 24,800
Feb 26, 2024 10.75 10.83 10.55 10.57 10.12 16,900
Feb 23, 2024 10.76 10.96 10.69 10.78 10.32 21,900
Feb 22, 2024 10.95 10.95 10.54 10.70 10.25 48,300
Feb 21, 2024 10.88 11.10 10.82 11.02 10.55 26,700
Feb 20, 2024 11.29 11.64 10.84 10.87 10.41 110,500
Feb 16, 2024 11.56 11.65 11.26 11.49 11.00 41,500
Feb 15, 2024 11.17 11.78 11.16 11.69 11.20 71,300
Feb 14, 2024 11.14 11.22 10.56 11.10 10.63 71,700
Feb 13, 2024 11.90 11.90 11.00 11.13 10.66 73,500
Feb 12, 2024 10.61 12.43 10.61 12.24 11.72 168,600
Feb 9, 2024 10.32 10.69 10.20 10.67 10.22 78,600
Feb 8, 2024 10.48 10.60 10.23 10.29 9.86 70,800
Feb 7, 2024 11.12 11.12 10.39 10.48 10.04 94,900
Feb 6, 2024 11.40 11.51 11.07 11.14 10.67 48,000
Feb 5, 2024 11.50 11.86 11.33 11.50 11.01 48,800
Feb 2, 2024 0.16 Dividend
Feb 2, 2024 11.80 12.02 11.60 11.60 11.11 43,000
Feb 1, 2024 12.54 12.54 11.75 12.20 11.53 65,500
Jan 31, 2024 13.04 13.10 12.40 12.42 11.74 59,000
Jan 30, 2024 13.48 13.53 12.94 12.94 12.23 24,700
Jan 29, 2024 13.36 13.90 13.25 13.62 12.87 46,200
Jan 26, 2024 13.21 13.49 13.09 13.42 12.68 19,000
Jan 25, 2024 13.66 13.70 12.66 13.07 12.35 69,000
Jan 24, 2024 13.38 13.61 13.35 13.45 12.71 29,500
Jan 23, 2024 13.34 13.40 13.19 13.24 12.51 33,300
Jan 22, 2024 12.98 13.24 12.98 13.24 12.51 36,000
Jan 19, 2024 12.73 12.93 12.60 12.90 12.19 26,900
Jan 18, 2024 12.72 12.81 12.61 12.66 11.97 21,500
Jan 17, 2024 12.41 12.79 12.41 12.72 12.02 47,700
Jan 16, 2024 12.49 12.62 12.45 12.54 11.85 31,900
Jan 12, 2024 12.63 12.67 12.42 12.60 11.91 27,800
Jan 11, 2024 12.51 12.71 12.25 12.54 11.85 37,200

Related Tickers

CIVB Civista Bancshares, Inc.
18.97
-2.37%
 
EQBK Equity Bancshares, Inc.
39.81
-3.82%
 
BCML BayCom Corp
24.76
-3.84%
 
BLFY Blue Foundry Bancorp
8.87
-4.11%
 
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
10.87
-2.16%
 
CSKL Catskill Hudson Bancorp, Inc.
37.55
0.00%
 
CNOB ConnectOne Bancorp, Inc.
21.51
-4.36%
 
OM0.F Oma Säästöpankki Oyj
10.44
-0.19%
 
PFS Provident Financial Services, Inc.
18.03
-3.01%
 
MBCN Middlefield Banc Corp.
24.67
-3.97%