BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
7.86
-0.12 (-1.50%)
Jan 23, 2026, 4:00 PM EST - Market closed
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.98 | 7.99 | 7.83 | 7.86 | 7.86 | -1.50% | 100,033 |
| Jan 22, 2026 | 7.87 | 8.02 | 7.86 | 7.98 | 7.98 | 1.92% | 109,202 |
| Jan 21, 2026 | 7.65 | 7.85 | 7.65 | 7.83 | 7.83 | 2.35% | 109,019 |
| Jan 20, 2026 | 7.61 | 7.69 | 7.54 | 7.65 | 7.65 | -0.65% | 136,823 |
| Jan 16, 2026 | 7.94 | 7.98 | 7.55 | 7.70 | 7.70 | -4.58% | 223,503 |
| Jan 15, 2026 | 7.98 | 8.13 | 7.98 | 8.07 | 8.07 | 0.88% | 50,155 |
| Jan 14, 2026 | 7.90 | 8.01 | 7.86 | 8.00 | 8.00 | 1.27% | 37,705 |
| Jan 13, 2026 | 7.92 | 7.95 | 7.87 | 7.90 | 7.90 | -0.25% | 41,252 |
| Jan 12, 2026 | 7.98 | 8.00 | 7.88 | 7.92 | 7.92 | -1.00% | 80,520 |
| Jan 9, 2026 | 8.09 | 8.17 | 7.98 | 8.00 | 8.00 | -0.74% | 78,171 |
| Jan 8, 2026 | 7.96 | 8.16 | 7.92 | 8.06 | 8.06 | 1.77% | 73,626 |
| Jan 7, 2026 | 8.05 | 8.05 | 7.90 | 7.92 | 7.92 | -1.25% | 56,402 |
| Jan 6, 2026 | 8.02 | 8.08 | 7.95 | 8.02 | 8.02 | -0.62% | 111,497 |
| Jan 5, 2026 | 7.96 | 8.20 | 7.96 | 8.07 | 8.07 | 1.13% | 97,194 |
| Jan 2, 2026 | 8.11 | 8.14 | 7.94 | 7.98 | 7.98 | -1.12% | 82,888 |
| Dec 31, 2025 | 8.15 | 8.18 | 8.05 | 8.07 | 8.07 | -1.10% | 71,129 |
| Dec 30, 2025 | 8.17 | 8.20 | 8.09 | 8.16 | 8.16 | -0.12% | 96,298 |
| Dec 29, 2025 | 8.27 | 8.27 | 8.16 | 8.17 | 8.17 | -1.21% | 70,088 |
| Dec 26, 2025 | 8.28 | 8.32 | 8.26 | 8.27 | 8.27 | - | 83,743 |
| Dec 24, 2025 | 8.27 | 8.28 | 8.22 | 8.27 | 8.27 | - | 32,585 |
| Dec 23, 2025 | 8.32 | 8.34 | 8.27 | 8.27 | 8.27 | -0.60% | 60,315 |
| Dec 22, 2025 | 8.39 | 8.49 | 8.30 | 8.32 | 8.32 | -1.07% | 85,763 |
| Dec 19, 2025 | 8.48 | 8.57 | 8.37 | 8.41 | 8.41 | -0.94% | 125,793 |
| Dec 18, 2025 | 8.50 | 8.55 | 8.45 | 8.49 | 8.49 | 0.24% | 68,006 |
| Dec 17, 2025 | 8.44 | 8.49 | 8.40 | 8.47 | 8.47 | 0.24% | 82,122 |
| Dec 16, 2025 | 8.40 | 8.46 | 8.36 | 8.45 | 8.45 | 0.60% | 73,771 |
| Dec 15, 2025 | 8.46 | 8.48 | 8.33 | 8.40 | 8.40 | 0.12% | 69,309 |
| Dec 12, 2025 | 8.48 | 8.50 | 8.32 | 8.39 | 8.39 | -0.59% | 82,225 |
| Dec 11, 2025 | 8.37 | 8.47 | 8.31 | 8.44 | 8.44 | 0.84% | 84,005 |
| Dec 10, 2025 | 8.12 | 8.42 | 8.12 | 8.37 | 8.37 | 2.83% | 259,895 |
| Dec 9, 2025 | 8.11 | 8.20 | 8.10 | 8.14 | 8.14 | 0.74% | 62,944 |
| Dec 8, 2025 | 8.05 | 8.13 | 8.05 | 8.08 | 8.08 | 0.25% | 78,190 |
| Dec 5, 2025 | 8.08 | 8.12 | 8.05 | 8.06 | 8.06 | -0.86% | 55,039 |
| Dec 4, 2025 | 8.23 | 8.25 | 8.11 | 8.13 | 8.13 | -1.45% | 77,636 |
| Dec 3, 2025 | 8.04 | 8.25 | 8.04 | 8.25 | 8.25 | 3.00% | 80,968 |
| Dec 2, 2025 | 8.11 | 8.11 | 8.01 | 8.01 | 8.01 | -0.62% | 44,819 |
| Dec 1, 2025 | 8.02 | 8.11 | 7.98 | 8.06 | 8.06 | 0.88% | 72,547 |
| Nov 28, 2025 | 8.07 | 8.07 | 7.92 | 7.99 | 7.99 | -0.12% | 50,179 |
| Nov 26, 2025 | 8.01 | 8.06 | 7.85 | 8.00 | 8.00 | -0.74% | 115,425 |
| Nov 25, 2025 | 7.88 | 8.12 | 7.88 | 8.06 | 8.06 | 3.07% | 82,487 |
| Nov 24, 2025 | 7.83 | 7.89 | 7.71 | 7.82 | 7.82 | 0.64% | 70,123 |
| Nov 21, 2025 | 7.54 | 7.93 | 7.54 | 7.77 | 7.77 | 3.19% | 117,076 |
| Nov 20, 2025 | 7.53 | 7.70 | 7.53 | 7.53 | 7.53 | - | 83,871 |
| Nov 19, 2025 | 7.56 | 7.62 | 7.51 | 7.53 | 7.53 | -0.26% | 61,069 |
| Nov 18, 2025 | 7.45 | 7.64 | 7.41 | 7.55 | 7.55 | 1.34% | 79,200 |
| Nov 17, 2025 | 7.70 | 7.71 | 7.43 | 7.45 | 7.45 | -3.12% | 112,857 |
| Nov 14, 2025 | 7.66 | 7.72 | 7.61 | 7.69 | 7.69 | 0.13% | 85,381 |
| Nov 13, 2025 | 7.66 | 7.76 | 7.62 | 7.68 | 7.68 | 0.13% | 83,676 |
| Nov 12, 2025 | 7.76 | 7.89 | 7.66 | 7.67 | 7.67 | -1.54% | 79,560 |
| Nov 11, 2025 | 7.73 | 7.80 | 7.70 | 7.79 | 7.79 | 0.78% | 88,785 |