Financial News

Bcb Bancorp Inc (NQ: BCBP )

9.460 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.449 8.575 8.448 8.575 3,220 -0.00(-0.01%)
May 28, 2014 8.671 8.576 8.576 8.576 6 -0.01(-0.10%)
May 27, 2014 8.575 8.684 8.575 8.584 5,777 +0.02(+0.26%)
May 23, 2014 8.639 8.562 8.562 8.562 2,969 -0.03(-0.37%)
May 22, 2014 8.639 8.639 8.466 8.594 3,197 -0.05(-0.63%)
May 21, 2014 8.688 8.688 8.649 8.649 954 -0.02(-0.26%)
May 20, 2014 8.396 8.690 8.396 8.671 5,480 +0.07(+0.86%)
May 19, 2014 8.569 8.695 8.540 8.597 10,286 +0.07(+0.86%)
May 16, 2014 8.440 8.524 8.440 8.524 4,587 +0.04(+0.53%)
May 15, 2014 8.486 8.486 8.479 8.479 2,292 +0.03(+0.39%)
May 14, 2014 8.511 8.716 8.415 8.446 6,263 -0.04(-0.47%)
May 13, 2014 8.562 8.562 8.351 8.486 2,911 +0.01(+0.07%)
May 12, 2014 8.537 8.575 8.479 8.479 13,099 -0.08(-0.97%)
May 09, 2014 8.479 8.562 8.332 8.562 2,783 +0.22(+2.69%)
May 08, 2014 8.447 8.447 8.319 8.338 5,791 -0.11(-1.31%)
May 07, 2014 8.466 8.466 8.447 8.449 1,284 +0.03(+0.40%)
May 06, 2014 8.479 8.479 8.385 8.415 1,756 -0.04(-0.53%)
May 05, 2014 8.377 8.479 8.370 8.460 9,747 +0.15(+1.85%)
May 02, 2014 8.465 8.484 8.300 8.306 22,883 -0.16(-1.87%)
May 01, 2014 8.401 8.465 8.389 8.465 2,607 +0.04(+0.53%)
Apr 30, 2014 8.484 8.484 8.420 8.420 2,176 +0.03(+0.33%)
Apr 29, 2014 8.420 8.420 8.393 8.393 4,817 -0.03(-0.41%)
Apr 28, 2014 8.414 8.666 8.363 8.427 27,756 +0.02(+0.23%)
Apr 25, 2014 8.405 8.414 8.300 8.408 4,738 +0.09(+1.07%)
Apr 24, 2014 8.334 8.334 8.313 8.319 1,906 -0.04(-0.46%)
Apr 23, 2014 8.262 8.389 8.262 8.358 8,387 +0.07(+0.85%)
Apr 22, 2014 8.325 8.338 8.218 8.287 5,736 -0.09(-1.13%)
Apr 21, 2014 8.344 8.414 8.167 8.382 62,856 -0.02(-0.23%)
Apr 17, 2014 8.300 8.401 8.401 8.401 2,843 +0.09(+1.14%)
Apr 16, 2014 8.357 8.357 8.306 8.306 1,800 +0.00(+0.00%)
Apr 15, 2014 8.249 8.401 8.230 8.306 53,237 +0.07(+0.85%)
Apr 14, 2014 8.294 8.294 8.230 8.237 6,047 -0.14(-1.66%)
Apr 11, 2014 8.230 8.401 8.230 8.376 26,461 -0.03(-0.38%)
Apr 10, 2014 8.433 8.446 8.289 8.408 3,648 -0.03(-0.30%)
Apr 09, 2014 8.294 8.509 8.256 8.433 16,722 +0.05(+0.60%)
Apr 08, 2014 8.275 8.382 8.275 8.382 1,081 +0.12(+1.46%)
Apr 07, 2014 8.268 8.471 8.262 8.262 6,498 -0.12(-1.46%)
Apr 04, 2014 8.329 8.384 8.295 8.384 12,683 +0.09(+1.09%)
Apr 03, 2014 8.294 8.294 8.294 8.294 363 -0.05(-0.61%)
Apr 02, 2014 8.344 8.344 8.344 8.344 157 +0.06(+0.76%)
Apr 01, 2014 8.361 8.382 8.231 8.281 2,783 +0.00(+0.00%)
Mar 31, 2014 8.427 8.433 8.275 8.281 12,285 -0.05(-0.61%)
Mar 27, 2014 8.313 8.332 8.332 8.332 5,686 -0.03(-0.30%)
Mar 26, 2014 8.389 8.482 8.344 8.357 8,606 -0.09(-1.12%)
Mar 25, 2014 8.344 8.750 8.332 8.452 76,018 +0.06(+0.68%)
Mar 24, 2014 8.395 8.800 8.294 8.395 85,087 +0.16(+2.00%)
Mar 21, 2014 8.389 8.610 8.230 8.230 14,861 -0.24(-2.84%)
Mar 20, 2014 8.357 8.503 8.249 8.471 7,820 +0.10(+1.21%)
Mar 19, 2014 8.244 8.370 8.243 8.370 2,268 +0.07(+0.84%)
Mar 18, 2014 8.370 8.408 8.300 8.300 4,487 -0.06(-0.68%)
Mar 17, 2014 8.230 8.357 8.230 8.357 4,686 +0.09(+1.15%)
Mar 14, 2014 8.262 8.351 8.230 8.262 4,536 -0.09(-1.14%)
Mar 13, 2014 8.382 8.382 8.287 8.357 3,394 +0.03(+0.30%)
Mar 12, 2014 8.332 8.332 8.332 8.332 241 -0.04(-0.45%)
Mar 11, 2014 8.328 8.522 8.328 8.370 5,171 +0.00(+0.00%)
Mar 10, 2014 8.496 8.762 8.332 8.370 9,142 -0.06(-0.75%)
Mar 07, 2014 8.420 8.477 8.420 8.433 6,889 -0.04(-0.45%)
Mar 06, 2014 8.420 8.471 8.389 8.471 4,512 +0.02(+0.22%)
Mar 05, 2014 8.452 8.515 8.452 8.452 3,800 -0.04(-0.45%)
Mar 04, 2014 8.420 8.496 8.389 8.490 4,387 +0.15(+1.82%)
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