BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 6.35
+0.35 (5.83%)
At close: Jan 27, 2026
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | - |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -10.45% | - |
| Jan 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jan 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Jan 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Jan 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Jan 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jan 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jan 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Jan 12, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -8.33% | 1,500 |
| Jan 9, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | -2.70% | 12 |
| Jan 8, 2026 | 6.70 | 7.40 | 6.70 | 7.40 | 7.40 | 8.82% | 7,903 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jan 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jan 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Dec 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Dec 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -9.40% | - |
| Dec 19, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 4.93% | 1 |
| Dec 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Dec 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Dec 9, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 15 |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Dec 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| 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 |