BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 6.80
-0.05 (-0.73%)
At close: Oct 23, 2025
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 4 |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 4 |
| Oct 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | 4 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | 4 |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 4 |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 4 |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 4 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 4 |
| Oct 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 4 |
| Oct 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | 4 |
| Oct 8, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 2.80% | 4 |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| Sep 24, 2025 | 7.00 | 7.75 | 7.00 | 7.75 | 7.75 | 4.03% | 18 |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 25 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 25 |
| Sep 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | 25 |
| Sep 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 25 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 25 |
| Sep 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 25 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 25 |
| Sep 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 25 |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 25 |
| Sep 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 25 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 25 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 25 |
| Sep 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 25 |
| Sep 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 25 |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 25 |
| Sep 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 25 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 25 |
| Aug 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 25 |
| Aug 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 25 |
| Aug 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 25 |
| Aug 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 25 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | 25 |
| Aug 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 25 |
| Aug 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 25 |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 25 |
| Aug 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | 25 |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 25 |
| Aug 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Aug 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |