Financial News

Bcb Bancorp Inc (NQ: BCBP )

12.80 +0.31 (+2.48%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.744 7.809 7.744 7.803 1,750 +0.06(+0.83%)
May 28, 2015 7.809 7.833 7.718 7.739 7,565 -0.14(-1.80%)
May 26, 2015 7.881 7.881 7.881 7.881 95 +0.00(+0.00%)
May 22, 2015 7.803 7.881 7.881 7.881 34,603 +0.08(+1.00%)
May 20, 2015 7.803 7.803 7.803 7.803 461 -0.08(-0.99%)
May 19, 2015 7.767 7.881 7.767 7.881 8,866 +0.08(+1.00%)
May 18, 2015 7.862 7.868 7.770 7.803 4,054 -0.08(-0.99%)
May 15, 2015 7.874 8.128 7.803 7.881 7,566 +0.07(+0.92%)
May 14, 2015 7.816 7.842 7.705 7.809 11,105 +0.04(+0.50%)
May 13, 2015 7.770 7.770 7.770 7.770 5,596 +0.06(+0.75%)
May 12, 2015 7.913 7.913 7.673 7.713 9,043 -0.17(-2.13%)
May 11, 2015 7.777 7.881 7.738 7.881 4,976 +0.17(+2.23%)
May 08, 2015 7.842 7.842 7.647 7.709 3,097 -0.13(-1.70%)
Apr 30, 2015 7.959 7.842 7.842 7.842 75 -0.15(-1.84%)
Apr 28, 2015 8.023 7.989 7.989 7.989 2,333 +0.16(+2.11%)
Apr 27, 2015 7.805 8.036 7.773 7.824 1,944 -0.21(-2.64%)
Apr 24, 2015 8.033 8.036 8.033 8.036 3,084 +0.09(+1.13%)
Apr 23, 2015 7.996 8.015 7.940 7.946 10,378 +0.15(+1.98%)
Apr 22, 2015 7.869 7.882 7.747 7.792 13,187 +0.05(+0.62%)
Apr 21, 2015 7.779 7.875 7.715 7.744 15,752 -0.00(-0.04%)
Apr 20, 2015 7.715 7.773 7.638 7.747 8,418 +0.03(+0.41%)
Apr 17, 2015 7.715 7.715 7.715 7.715 2,484 -0.02(-0.25%)
Apr 16, 2015 7.548 7.734 7.548 7.734 5,008 +0.01(+0.08%)
Apr 14, 2015 7.683 7.728 7.728 7.728 1 +0.17(+2.29%)
Apr 13, 2015 7.805 7.805 7.555 7.555 1,395 -0.22(-2.80%)
Apr 10, 2015 7.737 7.773 7.737 7.773 877 +0.01(+0.17%)
Apr 09, 2015 7.760 7.760 7.760 7.760 295 +0.01(+0.17%)
Apr 08, 2015 7.715 7.753 7.695 7.747 5,475 -0.03(-0.33%)
Apr 07, 2015 7.773 7.773 7.773 7.773 827 +0.17(+2.20%)
Apr 06, 2015 7.695 7.805 7.567 7.605 14,843 -0.20(-2.55%)
Apr 02, 2015 7.734 7.805 7.805 7.805 10,888 +0.06(+0.83%)
Mar 31, 2015 7.766 7.740 7.740 7.740 320 -0.24(-2.98%)
Mar 30, 2015 7.972 8.004 7.972 7.978 1,603 -0.01(-0.08%)
Mar 27, 2015 7.843 7.985 7.843 7.985 388 +0.11(+1.39%)
Mar 26, 2015 7.908 7.908 7.876 7.876 950 -0.03(-0.41%)
Mar 25, 2015 7.834 7.914 7.834 7.908 2,288 +0.18(+2.33%)
Mar 24, 2015 7.734 7.747 7.650 7.728 12,098 -0.04(-0.50%)
Mar 23, 2015 7.818 7.818 7.766 7.766 3,016 -0.08(-0.98%)
Mar 20, 2015 7.792 8.010 7.792 7.843 9,270 +0.03(+0.41%)
Mar 19, 2015 7.708 7.811 7.708 7.811 5,069 +0.19(+2.45%)
Mar 18, 2015 7.715 7.833 7.625 7.625 8,572 -0.11(-1.41%)
Mar 17, 2015 7.747 7.869 7.715 7.734 3,571 -0.09(-1.15%)
Mar 16, 2015 7.715 7.824 7.715 7.824 830 +0.15(+1.93%)
Mar 13, 2015 7.593 7.683 7.593 7.676 754 -0.10(-1.24%)
Mar 12, 2015 7.888 7.895 7.773 7.773 2,964 +0.08(+1.00%)
Mar 11, 2015 7.588 7.872 7.548 7.695 17,044 -0.20(-2.52%)
Mar 10, 2015 8.017 8.017 7.875 7.895 3,443 -0.11(-1.41%)
Mar 09, 2015 8.017 8.017 8.008 8.008 8,446 +0.02(+0.20%)
Mar 06, 2015 7.908 8.017 7.657 7.991 17,918 +0.28(+3.58%)
Mar 05, 2015 7.908 7.908 7.715 7.715 2,333 +0.06(+0.84%)
Mar 04, 2015 7.779 7.933 7.650 7.650 8,385 +0.00(+0.00%)
Mar 03, 2015 7.618 7.933 7.618 7.650 3,022 -0.29(-3.64%)
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