Financial News
Bcb Bancorp Inc (NQ: BCBP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2009 | 3.868 | 3.970 | 3.817 | 3.970 | 1,768 | -0.27(-6.43%) |
| Aug 28, 2009 | 3.894 | 4.270 | 3.868 | 4.243 | 9,234 | -0.24(-5.34%) |
| Aug 27, 2009 | 4.482 | 4.482 | 4.482 | 4.482 | 196 | +0.56(+14.22%) |
| Aug 26, 2009 | 4.306 | 4.413 | 3.873 | 3.924 | 4,715 | -0.38(-8.76%) |
| Aug 21, 2009 | 4.219 | 4.301 | 4.301 | 4.301 | 8,055 | +0.08(+1.93%) |
| Aug 20, 2009 | 4.219 | 4.219 | 4.212 | 4.219 | 2,161 | -0.08(-1.77%) |
| Aug 19, 2009 | 4.204 | 4.352 | 4.184 | 4.296 | 1,375 | -0.28(-6.12%) |
| Aug 18, 2009 | 4.372 | 4.576 | 4.372 | 4.576 | 785 | +0.00(+0.06%) |
| Aug 17, 2009 | 4.652 | 4.652 | 4.573 | 4.573 | 557 | -0.08(-1.70%) |
| Aug 14, 2009 | 4.677 | 4.680 | 4.601 | 4.652 | 2,059 | +0.01(+0.15%) |
| Aug 11, 2009 | 4.645 | 4.645 | 4.645 | 4.645 | 2,939 | +0.04(+0.84%) |
| Aug 06, 2009 | 4.606 | 4.606 | 4.606 | 4.606 | 392 | -0.10(-2.16%) |
| Aug 04, 2009 | 4.688 | 4.708 | 4.708 | 4.708 | 982 | +0.06(+1.31%) |
| Aug 03, 2009 | 4.647 | 4.647 | 4.647 | 4.647 | 196 | +0.07(+1.56%) |
| 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%) |
| May 04, 2009 | 4.820 | 4.820 | 4.820 | 4.820 | 785 | -0.14(-2.77%) |
| Apr 22, 2009 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.09(+1.78%) |
| Apr 17, 2009 | 5.038 | 5.038 | 4.871 | 4.871 | 785 | -0.16(-3.10%) |
| Apr 16, 2009 | 5.059 | 5.059 | 4.672 | 5.027 | 646 | +0.21(+4.33%) |
| Apr 14, 2009 | 4.922 | 4.818 | 4.818 | 4.818 | 14,932 | -0.48(-8.98%) |
| Apr 07, 2009 | 4.688 | 5.293 | 5.293 | 5.293 | 1,375 | +0.15(+2.87%) |
| Apr 06, 2009 | 4.652 | 5.344 | 4.652 | 5.146 | 4,933 | +0.06(+1.10%) |
| Apr 03, 2009 | 5.090 | 5.090 | 5.090 | 5.090 | 2,947 | +0.02(+0.30%) |
| Apr 02, 2009 | 5.074 | 5.074 | 5.074 | 5.074 | 196 | +0.06(+1.26%) |
| Mar 30, 2009 | 5.013 | 5.011 | 5.011 | 5.011 | 196 | +0.18(+3.64%) |
| Mar 25, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | +0.00(+0.00%) |
| Mar 24, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 785 | +0.06(+1.17%) |
| Mar 23, 2009 | 4.581 | 4.779 | 4.576 | 4.779 | 10,037 | +0.20(+4.33%) |
| Mar 19, 2009 | 4.581 | 4.581 | 4.581 | 4.581 | 1,964 | +0.03(+0.56%) |
| Mar 18, 2009 | 4.565 | 4.576 | 4.555 | 4.555 | 1,768 | -0.01(-0.11%) |
| Mar 17, 2009 | 4.560 | 4.560 | 4.560 | 4.560 | 196 | +0.11(+2.40%) |
| Mar 13, 2009 | 4.560 | 4.454 | 4.454 | 4.454 | 785 | +0.00(+0.00%) |
| Mar 12, 2009 | 4.454 | 4.454 | 4.454 | 4.454 | 196 | -0.11(-2.40%) |
| Mar 11, 2009 | 4.563 | 4.563 | 4.563 | 4.563 | 196 | -0.01(-0.28%) |
| Mar 09, 2009 | 4.072 | 4.576 | 4.576 | 4.576 | 1,964 | -0.25(-5.27%) |
| Mar 06, 2009 | 4.459 | 4.830 | 4.077 | 4.830 | 3,962 | -0.01(-0.11%) |
| Mar 05, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | +0.00(+0.00%) |
| Mar 04, 2009 | 4.769 | 4.835 | 4.769 | 4.835 | 392 | +0.18(+3.83%) |
| Mar 02, 2009 | 4.779 | 4.779 | 4.657 | 4.657 | 392 | -0.16(-3.38%) |
| Feb 27, 2009 | 4.820 | 4.820 | 4.820 | 4.820 | 196 | +0.11(+2.38%) |
| Feb 25, 2009 | 4.698 | 4.708 | 4.708 | 4.708 | 589 | +0.13(+2.78%) |
| Feb 24, 2009 | 5.069 | 5.069 | 4.341 | 4.581 | 6,876 | -0.44(-8.72%) |
| Feb 23, 2009 | 5.069 | 5.069 | 4.835 | 5.018 | 589 | -0.02(-0.40%) |
| Feb 20, 2009 | 5.090 | 5.090 | 4.591 | 5.039 | 1,571 | -0.29(-5.41%) |
| Feb 18, 2009 | 5.120 | 5.327 | 5.327 | 5.327 | 392 | +0.00(+0.00%) |
| Feb 17, 2009 | 5.069 | 5.454 | 4.853 | 5.327 | 1,477 | -0.02(-0.32%) |
| Feb 13, 2009 | 4.845 | 5.344 | 4.845 | 5.344 | 589 | +0.17(+3.24%) |
| Feb 12, 2009 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | +0.00(+0.00%) |
| Feb 11, 2009 | 5.176 | 5.176 | 5.176 | 5.176 | 392 | +0.34(+7.05%) |
| Feb 10, 2009 | 4.835 | 4.840 | 4.835 | 4.835 | 1,245 | -0.01(-0.17%) |
| Feb 09, 2009 | 4.835 | 4.843 | 4.708 | 4.843 | 1,807 | -0.23(-4.55%) |
| Feb 05, 2009 | 5.074 | 5.074 | 5.074 | 5.074 | 196 | +0.04(+0.71%) |
| Feb 03, 2009 | 5.039 | 5.039 | 5.039 | 5.039 | 196 | +0.33(+7.03%) |
| Feb 02, 2009 | 4.754 | 4.945 | 4.652 | 4.708 | 2,249 | -0.32(-6.38%) |
| Jan 30, 2009 | 4.927 | 5.049 | 4.611 | 5.029 | 4,125 | -0.06(-1.10%) |
| Jan 29, 2009 | 5.085 | 5.095 | 4.856 | 5.085 | 4,165 | -0.50(-8.90%) |
| Jan 28, 2009 | 5.344 | 5.581 | 5.344 | 5.581 | 392 | +0.30(+5.65%) |
| Jan 23, 2009 | 5.283 | 5.283 | 5.283 | 5.283 | 1,178 | -0.01(-0.19%) |
| Jan 21, 2009 | 5.293 | 5.293 | 5.293 | 5.293 | 0 | +0.00(+0.00%) |
| Jan 20, 2009 | 5.100 | 5.293 | 5.039 | 5.293 | 982 | -0.30(-5.37%) |
| Jan 07, 2009 | 5.594 | 5.594 | 5.594 | 5.594 | 196 | +0.11(+1.95%) |
| Jan 05, 2009 | 5.487 | 5.487 | 5.487 | 5.487 | 0 | +0.19(+3.65%) |
| Dec 31, 2008 | 5.426 | 5.293 | 5.293 | 5.293 | 30,846 | -0.07(-1.23%) |
| Dec 30, 2008 | 5.344 | 5.370 | 5.090 | 5.359 | 5,304 | -0.46(-7.95%) |
| Dec 29, 2008 | 5.344 | 5.823 | 5.344 | 5.823 | 4,125 | -0.51(-8.08%) |
| Dec 23, 2008 | 6.335 | 6.335 | 6.335 | 6.335 | 0 | +0.53(+9.18%) |
| Dec 22, 2008 | 5.802 | 5.802 | 5.802 | 5.802 | 392 | -0.01(-0.09%) |
| Dec 19, 2008 | 5.807 | 5.807 | 5.807 | 5.807 | 312 | -0.48(-7.58%) |
| Dec 17, 2008 | 6.286 | 6.284 | 6.284 | 6.284 | 196 | +0.20(+3.31%) |
| Dec 16, 2008 | 6.082 | 6.082 | 6.082 | 6.082 | 196 | -0.16(-2.58%) |
| Dec 12, 2008 | 5.726 | 6.243 | 6.243 | 6.243 | 2,161 | -0.10(-1.60%) |
| Dec 10, 2008 | 6.347 | 6.345 | 6.345 | 6.345 | 196 | +0.62(+10.81%) |
| Dec 09, 2008 | 5.726 | 5.726 | 5.726 | 5.726 | 196 | -0.33(-5.46%) |
| Dec 08, 2008 | 6.108 | 6.143 | 5.874 | 6.057 | 4,381 | -0.03(-0.50%) |
| Dec 04, 2008 | 5.853 | 6.087 | 6.087 | 6.087 | 10,609 | +0.23(+4.00%) |
| Dec 03, 2008 | 5.853 | 5.853 | 5.853 | 5.853 | 583 | +0.02(+0.26%) |
| Dec 02, 2008 | 5.838 | 5.838 | 5.838 | 5.838 | 196 | +0.14(+2.54%) |
| Dec 01, 2008 | 5.344 | 5.693 | 5.344 | 5.693 | 785 | -0.07(-1.24%) |
| Nov 28, 2008 | 5.354 | 5.765 | 5.293 | 5.765 | 9,234 | +0.24(+4.29%) |
| Nov 24, 2008 | 5.232 | 5.527 | 5.527 | 5.527 | 10,413 | +0.04(+0.74%) |
| Nov 21, 2008 | 5.344 | 5.487 | 5.039 | 5.487 | 19,708 | +0.14(+2.67%) |
| Nov 20, 2008 | 5.339 | 5.344 | 5.339 | 5.344 | 2,583 | +0.05(+0.96%) |
| Nov 18, 2008 | 5.293 | 5.293 | 5.293 | 5.293 | 196 | +0.18(+3.48%) |
| Nov 17, 2008 | 5.339 | 5.339 | 5.115 | 5.115 | 1,334 | -0.43(-7.73%) |
| Nov 14, 2008 | 5.544 | 5.544 | 5.544 | 5.544 | 835 | +0.20(+3.74%) |
| Nov 13, 2008 | 4.978 | 5.344 | 4.978 | 5.344 | 785 | +0.03(+0.48%) |
| Nov 12, 2008 | 5.069 | 5.324 | 4.835 | 5.319 | 15,466 | +0.24(+4.71%) |
| Nov 11, 2008 | 4.835 | 5.100 | 4.835 | 5.080 | 2,605 | -0.01(-0.10%) |
| Nov 10, 2008 | 4.962 | 5.105 | 4.713 | 5.085 | 8,055 | -0.51(-9.18%) |
| Nov 07, 2008 | 5.599 | 5.599 | 5.599 | 5.599 | 1,964 | +0.05(+0.92%) |
| Nov 06, 2008 | 5.599 | 5.599 | 5.548 | 5.548 | 1,080 | -0.30(-5.05%) |
| Nov 05, 2008 | 5.843 | 5.843 | 5.828 | 5.843 | 1,178 | -0.01(-0.17%) |
| Nov 04, 2008 | 6.362 | 6.362 | 5.853 | 5.853 | 589 | -0.64(-9.80%) |
| Oct 30, 2008 | 5.853 | 6.489 | 6.489 | 6.489 | 589 | -0.00(-0.00%) |
| Oct 28, 2008 | 5.599 | 6.489 | 6.489 | 6.489 | 785 | +1.02(+18.60%) |
| Oct 27, 2008 | 5.833 | 5.833 | 4.795 | 5.471 | 6,499 | -0.13(-2.27%) |
| Oct 24, 2008 | 4.983 | 5.599 | 4.774 | 5.599 | 2,357 | -0.10(-1.78%) |
| Oct 23, 2008 | 5.395 | 5.700 | 5.395 | 5.700 | 589 | -0.15(-2.61%) |
| Oct 22, 2008 | 5.853 | 5.853 | 5.853 | 5.853 | 0 | +0.00(+0.00%) |
| Oct 21, 2008 | 5.645 | 5.853 | 5.115 | 5.853 | 1,571 | -0.76(-11.54%) |
| Oct 20, 2008 | 5.599 | 6.617 | 5.100 | 6.617 | 7,466 | -0.10(-1.44%) |
| Oct 17, 2008 | 5.624 | 6.713 | 5.619 | 6.713 | 4,344 | +0.27(+4.14%) |
| Oct 16, 2008 | 5.772 | 6.447 | 5.756 | 6.447 | 982 | -0.27(-4.05%) |
| Oct 15, 2008 | 6.489 | 6.718 | 6.489 | 6.718 | 1,241 | -0.02(-0.30%) |
| Oct 14, 2008 | 6.739 | 6.739 | 6.739 | 6.739 | 0 | +0.00(+0.00%) |
| Oct 13, 2008 | 6.108 | 6.744 | 5.617 | 6.739 | 1,286 | +0.13(+1.92%) |
| Oct 10, 2008 | 5.986 | 6.612 | 5.471 | 6.612 | 1,571 | +0.25(+3.92%) |
| Oct 09, 2008 | 6.362 | 6.726 | 6.362 | 6.362 | 4,145 | +0.00(+0.00%) |
| Oct 08, 2008 | 6.362 | 6.362 | 6.362 | 6.362 | 1,225 | -0.01(-0.08%) |
| Oct 07, 2008 | 6.362 | 6.617 | 6.362 | 6.367 | 21,735 | -0.38(-5.58%) |
| Oct 06, 2008 | 6.362 | 6.744 | 6.123 | 6.744 | 3,536 | +0.00(+0.00%) |
| Oct 03, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 589 | +0.00(+0.00%) |
| Oct 02, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 1,571 | +0.00(+0.00%) |
| Oct 01, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 196 | +0.00(+0.00%) |
| Sep 30, 2008 | 6.693 | 6.744 | 6.693 | 6.744 | 2,907 | +0.00(+0.00%) |
| Sep 29, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 2,554 | +0.00(+0.00%) |
| Sep 25, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 0 | +0.00(+0.00%) |
| Sep 24, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 2,161 | -0.38(-5.36%) |
| Sep 22, 2008 | 7.126 | 7.126 | 7.126 | 7.126 | 0 | -0.24(-3.25%) |
| Sep 19, 2008 | 7.126 | 7.365 | 7.126 | 7.365 | 392 | +0.63(+9.29%) |
| Sep 17, 2008 | 6.744 | 6.739 | 6.739 | 6.739 | 2,357 | -0.64(-8.69%) |
| Sep 15, 2008 | 7.136 | 7.380 | 7.380 | 7.380 | 3,733 | +0.20(+2.84%) |
| Sep 12, 2008 | 7.177 | 7.177 | 7.177 | 7.177 | 196 | -0.11(-1.54%) |
| Sep 11, 2008 | 7.288 | 7.288 | 7.288 | 7.288 | 196 | +0.07(+0.92%) |
| Sep 10, 2008 | 7.355 | 7.406 | 7.126 | 7.222 | 4,125 | +0.10(+1.36%) |
| Sep 08, 2008 | 7.126 | 7.126 | 7.126 | 7.126 | 0 | +0.04(+0.61%) |
| Sep 05, 2008 | 7.024 | 7.082 | 7.024 | 7.082 | 982 | +0.21(+3.07%) |
| Sep 04, 2008 | 6.871 | 6.871 | 6.871 | 6.871 | 196 | -0.15(-2.17%) |
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.
