Financial News

Bcb Bancorp Inc (NQ: BCBP )

10.45 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.967 8.220 7.875 8.060 63,776 -0.07(-0.83%)
May 28, 2020 8.530 8.530 8.119 8.127 63,425 -0.38(-4.45%)
May 27, 2020 8.236 8.530 8.043 8.505 111,061 +0.44(+5.42%)
May 26, 2020 8.186 8.202 7.976 8.068 103,733 +0.23(+2.89%)
May 22, 2020 8.135 8.135 7.581 7.841 94,950 -0.22(-2.71%)
May 21, 2020 7.909 8.135 7.909 8.060 96,386 +0.08(+0.95%)
May 20, 2020 7.883 8.102 7.850 7.984 86,352 +0.29(+3.71%)
May 19, 2020 8.068 8.077 7.665 7.698 72,533 -0.49(-5.95%)
May 18, 2020 7.623 8.186 7.623 8.186 73,398 +0.77(+10.43%)
May 15, 2020 7.312 7.421 7.211 7.413 32,125 +0.08(+1.15%)
May 14, 2020 7.194 7.413 7.009 7.329 74,789 -0.02(-0.23%)
May 13, 2020 7.404 7.472 7.177 7.345 117,763 -0.08(-1.13%)
May 12, 2020 7.816 7.816 7.421 7.429 75,293 -0.39(-4.95%)
May 11, 2020 8.009 8.118 7.791 7.816 119,995 -0.29(-3.53%)
May 08, 2020 7.959 8.194 7.959 8.102 92,689 +0.34(+4.44%)
May 07, 2020 7.791 8.018 7.682 7.757 91,925 +0.09(+1.21%)
May 06, 2020 8.012 8.029 7.657 7.665 105,859 -0.34(-4.24%)
May 05, 2020 8.286 8.683 7.996 8.004 106,159 -0.18(-2.22%)
May 04, 2020 8.079 8.294 8.012 8.186 102,815 -0.01(-0.10%)
May 01, 2020 8.219 8.368 8.079 8.195 133,376 -0.18(-2.17%)
Apr 30, 2020 8.642 8.650 8.203 8.377 124,161 -0.53(-5.95%)
Apr 29, 2020 8.642 9.130 8.493 8.906 98,990 +0.50(+5.91%)
Apr 28, 2020 8.402 8.592 8.145 8.410 108,499 +0.09(+1.09%)
Apr 27, 2020 7.814 8.501 7.806 8.319 113,359 +0.55(+7.03%)
Apr 24, 2020 7.789 7.930 7.731 7.772 45,666 -0.03(-0.42%)
Apr 23, 2020 7.905 8.095 7.748 7.806 69,977 -0.11(-1.36%)
Apr 22, 2020 8.037 8.095 7.847 7.913 77,597 -0.02(-0.21%)
Apr 21, 2020 7.706 8.145 7.648 7.930 93,544 +0.06(+0.74%)
Apr 20, 2020 8.236 8.395 7.781 7.872 74,866 -0.37(-4.52%)
Apr 17, 2020 7.839 8.484 7.839 8.244 105,106 +0.54(+6.98%)
Apr 16, 2020 7.897 7.946 7.491 7.706 101,934 -0.19(-2.41%)
Apr 15, 2020 8.493 8.501 7.822 7.897 142,804 -0.82(-9.44%)
Apr 14, 2020 9.684 9.684 8.708 8.720 103,321 -0.49(-5.35%)
Apr 13, 2020 9.097 9.544 8.493 9.213 302,279 +0.27(+3.06%)
Apr 09, 2020 8.484 8.940 8.484 8.940 68,258 +0.55(+6.51%)
Apr 08, 2020 8.137 8.642 8.137 8.393 63,092 +0.32(+4.00%)
Apr 07, 2020 8.443 8.691 8.041 8.070 53,549 -0.30(-3.56%)
Apr 06, 2020 8.484 8.559 8.277 8.368 72,772 +0.21(+2.54%)
Apr 03, 2020 8.186 8.418 8.120 8.161 66,083 -0.06(-0.70%)
Apr 02, 2020 8.178 8.509 8.095 8.219 70,503 +0.04(+0.51%)
Apr 01, 2020 8.650 8.650 8.170 8.178 73,760 -0.64(-7.23%)
Mar 31, 2020 8.476 8.815 8.261 8.815 123,819 +0.27(+3.20%)
Mar 30, 2020 8.435 8.608 8.277 8.542 35,482 +0.25(+2.99%)
Mar 27, 2020 8.666 8.840 8.244 8.294 68,500 -0.77(-8.49%)
Mar 26, 2020 8.600 9.163 8.493 9.064 103,722 +0.59(+6.93%)
Mar 25, 2020 8.426 8.708 8.277 8.476 70,708 -0.01(-0.10%)
Mar 24, 2020 8.310 8.766 8.244 8.484 74,496 +0.51(+6.44%)
Mar 23, 2020 8.244 8.451 7.739 7.971 89,233 -0.32(-3.89%)
Mar 20, 2020 8.633 8.873 8.219 8.294 149,685 -0.31(-3.65%)
Mar 19, 2020 7.739 8.749 7.383 8.608 122,452 +0.82(+10.52%)
Mar 18, 2020 8.029 8.666 7.781 7.789 132,849 -0.33(-4.08%)
Mar 17, 2020 7.193 8.219 7.193 8.120 100,144 +1.05(+14.87%)
Mar 16, 2020 7.044 7.706 7.044 7.069 73,135 -1.29(-15.45%)
Mar 13, 2020 7.863 8.360 7.640 8.360 93,387 +0.79(+10.38%)
Mar 12, 2020 8.360 8.394 7.549 7.574 83,769 -0.92(-10.82%)
Mar 11, 2020 8.691 8.807 8.464 8.493 77,080 -0.29(-3.30%)
Mar 10, 2020 8.857 9.006 8.625 8.782 85,288 +0.07(+0.86%)
Mar 09, 2020 9.395 9.428 8.509 8.708 73,280 -0.66(-7.07%)
Mar 06, 2020 9.486 9.660 9.218 9.370 55,694 -0.25(-2.58%)
Mar 05, 2020 9.908 9.908 9.469 9.618 46,326 -0.27(-2.76%)
Mar 04, 2020 9.660 9.891 9.395 9.891 39,976 +0.36(+3.82%)
Mar 03, 2020 9.949 9.949 9.436 9.527 65,964 -0.46(-4.56%)
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