Financial News

Bcb Bancorp Inc (NQ: BCBP )

10.45 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.950 6.061 5.933 5.985 451,896 +0.02(+0.29%)
May 30, 2012 6.014 6.014 5.956 5.968 1,025 -0.02(-0.39%)
May 29, 2012 6.067 6.085 5.938 5.991 2,239 -0.01(-0.10%)
May 25, 2012 5.933 6.114 5.933 5.997 22,354 +0.02(+0.39%)
May 24, 2012 5.997 6.026 5.974 5.974 2,051 +0.04(+0.69%)
May 23, 2012 5.933 6.073 5.933 5.933 14,976 -0.06(-1.07%)
May 22, 2012 6.067 6.073 5.938 5.997 12,538 +0.02(+0.29%)
May 21, 2012 6.067 6.139 5.968 5.979 7,759 -0.08(-1.35%)
May 18, 2012 6.161 6.342 5.944 6.061 38,638 -0.01(-0.19%)
May 17, 2012 6.079 6.137 6.003 6.073 21,710 +0.06(+1.07%)
May 16, 2012 5.997 6.114 5.938 6.009 34,632 -0.06(-1.06%)
May 15, 2012 6.131 6.202 5.979 6.073 39,458 -0.04(-0.67%)
May 14, 2012 6.126 6.289 5.974 6.114 75,765 -0.03(-0.48%)
May 11, 2012 6.126 6.289 6.085 6.143 28,347 -0.14(-2.23%)
May 10, 2012 6.231 6.348 6.161 6.284 7,082 +0.02(+0.28%)
May 09, 2012 6.149 6.377 6.055 6.266 19,905 +0.04(+0.66%)
May 08, 2012 6.196 6.289 6.085 6.225 42,167 +0.05(+0.85%)
May 07, 2012 6.009 6.260 5.956 6.172 101,012 +0.12(+1.93%)
May 04, 2012 6.102 6.114 6.055 6.055 2,519 -0.07(-1.15%)
May 03, 2012 6.096 6.199 5.933 6.126 20,009 +0.03(+0.48%)
May 02, 2012 6.015 6.218 6.015 6.096 14,795 +0.03(+0.48%)
May 01, 2012 5.975 6.067 5.969 6.067 11,139 +0.08(+1.35%)
Apr 30, 2012 5.986 6.004 5.911 5.986 10,387 +0.03(+0.49%)
Apr 27, 2012 5.952 5.958 5.914 5.958 21,956 -0.02(-0.29%)
Apr 26, 2012 5.819 5.986 5.819 5.975 10,316 -0.01(-0.19%)
Apr 25, 2012 5.986 6.015 5.943 5.986 30,286 +0.01(+0.10%)
Apr 24, 2012 5.790 5.986 5.778 5.981 32,719 +0.20(+3.40%)
Apr 23, 2012 5.803 5.929 5.772 5.784 16,593 -0.01(-0.20%)
Apr 20, 2012 5.952 5.952 5.796 5.796 14,171 -0.23(-3.84%)
Apr 19, 2012 6.044 6.044 5.819 6.027 8,233 +0.06(+1.07%)
Apr 18, 2012 5.975 6.073 5.882 5.963 7,192 -0.10(-1.72%)
Apr 17, 2012 5.842 6.067 5.784 6.067 72,022 +0.10(+1.75%)
Apr 16, 2012 5.796 5.963 5.784 5.963 10,546 +0.12(+2.08%)
Apr 13, 2012 5.952 5.958 5.836 5.842 6,208 -0.14(-2.32%)
Apr 12, 2012 5.946 5.981 5.784 5.981 13,485 -0.01(-0.10%)
Apr 11, 2012 5.969 5.986 5.929 5.986 14,477 +0.09(+1.47%)
Apr 10, 2012 5.958 6.010 5.865 5.900 31,026 -0.02(-0.29%)
Apr 09, 2012 5.709 5.917 5.709 5.917 25,480 +0.12(+2.04%)
Apr 05, 2012 5.825 5.825 5.720 5.798 9,017 -0.11(-1.81%)
Apr 04, 2012 5.848 5.905 5.825 5.905 21,370 +0.03(+0.49%)
Apr 03, 2012 5.894 5.908 5.784 5.877 12,007 -0.13(-2.21%)
Apr 02, 2012 5.929 6.010 5.827 6.010 6,661 +0.23(+3.95%)
Mar 30, 2012 5.784 5.858 5.772 5.781 2,076 -0.08(-1.33%)
Mar 29, 2012 5.709 5.877 5.709 5.859 10,307 +0.10(+1.71%)
Mar 28, 2012 5.651 5.761 5.651 5.761 345 +0.06(+1.12%)
Mar 27, 2012 5.668 5.720 5.657 5.697 3,131 +0.00(+0.00%)
Mar 26, 2012 5.697 5.726 5.651 5.697 23,357 +0.05(+0.82%)
Mar 23, 2012 5.738 5.738 5.639 5.651 7,396 -0.05(-0.91%)
Mar 22, 2012 5.784 5.853 5.703 5.703 31,325 -0.10(-1.79%)
Mar 21, 2012 5.796 5.819 5.796 5.807 864 -0.09(-1.57%)
Mar 20, 2012 5.894 5.900 5.703 5.900 7,411 +0.19(+3.34%)
Mar 19, 2012 5.842 5.853 5.709 5.709 10,834 -0.14(-2.47%)
Mar 16, 2012 5.929 5.929 5.842 5.853 4,412 -0.04(-0.61%)
Mar 15, 2012 5.900 6.015 5.848 5.890 8,462 -0.01(-0.17%)
Mar 14, 2012 6.010 6.015 5.900 5.900 10,048 -0.06(-0.97%)
Mar 13, 2012 5.871 5.958 5.871 5.958 3,288 +0.01(+0.21%)
Mar 12, 2012 5.986 6.050 5.848 5.945 15,764 -0.07(-1.17%)
Mar 09, 2012 5.865 6.062 5.865 6.015 15,473 +0.00(+0.00%)
Mar 08, 2012 5.929 6.015 5.929 6.015 5,134 -0.02(-0.38%)
Mar 07, 2012 5.836 6.039 5.830 6.039 10,722 +0.22(+3.77%)
Mar 06, 2012 5.975 6.039 5.819 5.819 5,013 -0.19(-3.17%)
Mar 05, 2012 5.819 6.039 5.819 6.010 5,013 +0.08(+1.37%)
Mar 02, 2012 5.842 6.004 5.842 5.929 16,995 +0.04(+0.69%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback