Financial News

Bcb Bancorp Inc (NQ: BCBP )

12.70 -0.20 (-1.55%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.40 11.69 11.26 11.27 45,784 -0.19(-1.64%)
Feb 25, 2021 12.08 12.13 11.46 11.46 69,663 -0.57(-4.74%)
Feb 24, 2021 11.24 12.05 11.24 12.03 87,146 +0.81(+7.21%)
Feb 23, 2021 11.35 11.58 11.09 11.22 58,476 +0.05(+0.46%)
Feb 22, 2021 11.24 11.27 11.10 11.17 48,129 +0.05(+0.46%)
Feb 19, 2021 10.93 11.19 10.90 11.12 30,992 +0.20(+1.87%)
Feb 18, 2021 11.18 11.20 10.91 10.91 42,529 -0.27(-2.44%)
Feb 17, 2021 11.50 11.50 11.16 11.18 36,247 -0.02(-0.15%)
Feb 16, 2021 10.96 11.24 10.96 11.20 64,430 +0.25(+2.25%)
Feb 12, 2021 10.84 11.07 10.81 10.95 76,190 +0.09(+0.86%)
Feb 11, 2021 11.07 11.07 10.74 10.86 37,613 -0.12(-1.09%)
Feb 10, 2021 11.15 11.15 10.95 10.98 44,357 -0.09(-0.77%)
Feb 09, 2021 10.95 11.11 10.87 11.06 40,660 -0.01(-0.08%)
Feb 08, 2021 10.85 11.19 10.71 11.07 67,254 +0.38(+3.59%)
Feb 05, 2021 10.65 10.73 10.48 10.69 66,681 +0.06(+0.56%)
Feb 04, 2021 10.17 10.63 10.17 10.63 50,412 +0.48(+4.70%)
Feb 03, 2021 10.02 10.28 9.958 10.15 80,304 +0.13(+1.27%)
Feb 02, 2021 9.915 10.15 9.668 10.03 49,247 +0.05(+0.51%)
Feb 01, 2021 9.588 10.24 9.561 9.975 106,817 +0.31(+3.22%)
Jan 29, 2021 9.470 9.731 9.259 9.663 69,141 +0.37(+3.99%)
Jan 28, 2021 9.310 9.369 9.259 9.293 40,437 -0.02(-0.18%)
Jan 27, 2021 9.672 9.806 9.276 9.310 55,786 -0.42(-4.33%)
Jan 26, 2021 10.13 10.13 9.731 9.731 42,636 -0.29(-2.86%)
Jan 25, 2021 10.18 10.19 9.882 10.02 38,498 -0.16(-1.57%)
Jan 22, 2021 9.983 10.26 9.891 10.18 48,114 +0.17(+1.68%)
Jan 21, 2021 9.992 10.19 9.758 10.01 72,595 -0.06(-0.59%)
Jan 20, 2021 10.12 10.13 9.815 10.07 30,775 -0.08(-0.83%)
Jan 19, 2021 10.27 10.39 10.07 10.15 34,952 -0.13(-1.31%)
Jan 15, 2021 10.12 10.34 9.933 10.29 45,025 +0.00(+0.00%)
Jan 14, 2021 10.16 10.30 10.16 10.29 33,789 +0.13(+1.24%)
Jan 13, 2021 10.24 10.30 10.07 10.16 38,686 -0.15(-1.47%)
Jan 12, 2021 9.966 10.45 9.924 10.31 40,965 +0.31(+3.11%)
Jan 11, 2021 9.992 10.05 9.899 10.000 34,434 -0.03(-0.34%)
Jan 08, 2021 10.29 10.29 9.773 10.03 38,847 -0.16(-1.57%)
Jan 07, 2021 9.966 10.26 9.933 10.19 47,843 +0.28(+2.80%)
Jan 06, 2021 9.663 10.29 9.571 9.916 114,502 +0.45(+4.80%)
Jan 05, 2021 9.377 9.621 9.377 9.461 31,054 +0.12(+1.26%)
Jan 04, 2021 9.360 9.537 9.318 9.343 42,600 +0.03(+0.27%)
Dec 31, 2020 9.318 9.318 9.318 18,190 +0.01(+0.09%)
Dec 30, 2020 9.226 9.343 9.175 9.310 18,190 +0.16(+1.75%)
Dec 29, 2020 9.116 9.276 9.099 9.150 42,297 +0.00(+0.00%)
Dec 28, 2020 9.158 9.259 9.049 9.150 30,845 +0.10(+1.12%)
Dec 24, 2020 9.099 9.099 8.864 9.049 18,651 -0.04(-0.46%)
Dec 23, 2020 9.049 9.141 9.007 9.091 33,713 +0.15(+1.69%)
Dec 22, 2020 9.251 9.251 8.822 8.939 34,627 -0.23(-2.48%)
Dec 21, 2020 8.973 9.175 8.847 9.167 33,349 +0.15(+1.68%)
Dec 18, 2020 9.613 9.680 8.969 9.015 133,531 -0.54(-5.64%)
Dec 17, 2020 9.461 9.554 9.435 9.554 18,055 +0.06(+0.62%)
Dec 16, 2020 9.461 9.588 9.432 9.495 30,320 +0.06(+0.62%)
Dec 15, 2020 9.251 9.596 9.251 9.436 37,173 +0.14(+1.54%)
Dec 14, 2020 9.470 9.680 9.293 9.293 48,701 -0.05(-0.54%)
Dec 11, 2020 9.385 9.461 9.226 9.343 21,027 -0.07(-0.72%)
Dec 10, 2020 9.343 9.428 9.259 9.411 25,677 +0.07(+0.72%)
Dec 09, 2020 9.175 9.385 9.175 9.343 31,861 +0.19(+2.02%)
Dec 08, 2020 8.931 9.175 8.931 9.158 38,186 +0.13(+1.40%)
Dec 07, 2020 8.906 9.091 8.729 9.032 24,596 -0.08(-0.83%)
Dec 04, 2020 8.763 9.108 8.763 9.108 35,164 +0.35(+3.94%)
Dec 03, 2020 8.880 8.981 8.712 8.763 18,987 -0.20(-2.25%)
Dec 02, 2020 8.687 8.998 8.687 8.965 20,406 +0.21(+2.40%)
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