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