Financial News
Bcb Bancorp Inc (NQ: BCBP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2009 | 4.576 | 4.576 | 4.576 | 4.576 | 196 | -0.12(-2.62%) |
| Jul 29, 2009 | 4.454 | 4.699 | 4.454 | 4.699 | 589 | +0.05(+1.01%) |
| Jul 28, 2009 | 4.652 | 4.652 | 4.652 | 4.652 | 196 | +0.13(+2.81%) |
| Jul 27, 2009 | 4.708 | 4.784 | 4.428 | 4.525 | 10,658 | -0.27(-5.63%) |
| Jul 23, 2009 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.09(+2.01%) |
| Jul 22, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 589 | +0.07(+1.48%) |
| Jul 21, 2009 | 4.677 | 4.677 | 4.576 | 4.632 | 2,357 | -0.20(-4.21%) |
| Jul 15, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | -0.06(-1.25%) |
| Jul 13, 2009 | 4.937 | 4.896 | 4.896 | 4.896 | 392 | +0.65(+15.35%) |
| Jul 10, 2009 | 4.499 | 4.504 | 4.230 | 4.245 | 6,562 | -0.56(-11.75%) |
| Jul 09, 2009 | 4.810 | 4.810 | 4.810 | 4.810 | 982 | +0.05(+0.96%) |
| Jul 08, 2009 | 4.530 | 4.764 | 4.530 | 4.764 | 392 | +0.08(+1.74%) |
| Jul 07, 2009 | 4.779 | 4.779 | 4.683 | 4.683 | 1,571 | +0.15(+3.25%) |
| Jul 06, 2009 | 4.545 | 4.545 | 4.530 | 4.535 | 2,357 | -0.32(-6.60%) |
| Jul 02, 2009 | 5.024 | 5.115 | 4.316 | 4.856 | 11,371 | -0.45(-8.45%) |
| Jul 01, 2009 | 4.774 | 5.303 | 4.774 | 5.303 | 15,364 | +0.53(+11.09%) |
| Jun 30, 2009 | 4.403 | 4.835 | 4.403 | 4.774 | 3,770 | -0.06(-1.26%) |
| Jun 25, 2009 | 4.683 | 4.835 | 4.835 | 4.835 | 1,964 | +0.36(+7.95%) |
| Jun 24, 2009 | 4.713 | 4.713 | 4.158 | 4.479 | 5,200 | -0.25(-5.27%) |
| Jun 19, 2009 | 4.708 | 4.728 | 4.728 | 4.728 | 2,947 | +0.16(+3.61%) |
| Jun 17, 2009 | 4.072 | 4.563 | 4.563 | 4.563 | 589 | -0.27(-5.62%) |
| Jun 15, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 0 | +0.01(+0.23%) |
| Jun 12, 2009 | 4.824 | 4.824 | 4.824 | 4.824 | 245 | +0.09(+1.96%) |
| Jun 04, 2009 | 4.731 | 4.731 | 4.731 | 4.731 | 0 | +0.01(+0.23%) |
| Jun 02, 2009 | 4.326 | 4.720 | 4.326 | 4.720 | 5,894 | +0.01(+0.26%) |
| Jun 01, 2009 | 4.581 | 4.708 | 4.326 | 4.708 | 9,825 | -0.03(-0.54%) |
| May 28, 2009 | 4.723 | 4.733 | 4.723 | 4.733 | 780 | +0.00(+0.00%) |
| May 27, 2009 | 4.744 | 4.744 | 4.708 | 4.733 | 978 | +0.01(+0.11%) |
| May 26, 2009 | 4.962 | 4.962 | 4.728 | 4.728 | 785 | -0.01(-0.21%) |
| May 20, 2009 | 4.733 | 4.739 | 4.739 | 4.739 | 780 | +0.29(+6.40%) |
| May 19, 2009 | 4.454 | 4.454 | 4.454 | 4.454 | 1,964 | -0.37(-7.70%) |
| May 18, 2009 | 4.835 | 4.835 | 4.825 | 4.825 | 1,793 | -0.01(-0.11%) |
| May 15, 2009 | 4.830 | 4.835 | 4.581 | 4.830 | 7,128 | +0.01(+0.21%) |
| May 12, 2009 | 4.764 | 4.820 | 4.820 | 4.820 | 1,768 | +0.00(+0.00%) |
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.
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.
