Financial News
Bcb Bancorp Inc (NQ: BCBP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
