BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 6.80
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:04 AM CET
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 11.48% | - |
| Nov 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -8.96% | - |
| Nov 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 21, 2025 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 4.62% | 1 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Nov 17, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 400 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Nov 11, 2025 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 7.75% | 263 |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | - | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | 0.75% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.51 | 1.53% | - |
| Nov 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | -5.07% | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | 2.99% | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | -3.60% | - |
| Oct 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -2.11% | - |
| Oct 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | 0.71% | - |
| Oct 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | 4.44% | - |
| Oct 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -0.74% | - |
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | -0.73% | - |
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | 1.48% | - |
| Oct 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 3.05% | - |
| Oct 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | -5.07% | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | -1.43% | - |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 3.70% | - |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -2.88% | - |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -1.42% | - |
| Oct 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | -0.70% | - |
| Oct 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | -3.40% | - |
| Oct 8, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.20 | 2.80% | 4 |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | -1.38% | - |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | 1.40% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | -2.05% | - |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | 0.69% | - |
| Oct 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | - | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | -3.33% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | 0.67% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | - | - |
| Sep 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | -3.87% | - |
| Sep 24, 2025 | 7.00 | 7.75 | 7.00 | 7.75 | 7.59 | 4.03% | 9 |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 2.05% | - |