BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
7.97
-0.11 (-1.30%)
Jan 2, 2026, 11:16 AM EST - Market open
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.11 | 8.14 | 7.95 | 7.99 | - | -0.99% | 20,517 |
| 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 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.61 | 7.73 | 7.73 | -0.39% | 70,389 |
| Nov 7, 2025 | 7.66 | 7.78 | 7.65 | 7.76 | 7.60 | 1.17% | 109,913 |
| Nov 6, 2025 | 7.81 | 7.90 | 7.66 | 7.67 | 7.51 | -1.54% | 65,359 |
| Nov 5, 2025 | 7.77 | 7.89 | 7.76 | 7.79 | 7.63 | 0.26% | 55,317 |
| Nov 4, 2025 | 7.79 | 7.87 | 7.75 | 7.77 | 7.61 | -0.64% | 104,743 |
| Nov 3, 2025 | 7.95 | 7.95 | 7.79 | 7.82 | 7.66 | -1.51% | 71,435 |
| Oct 31, 2025 | 7.95 | 7.97 | 7.82 | 7.94 | 7.78 | -0.63% | 90,349 |
| Oct 30, 2025 | 8.03 | 8.10 | 7.91 | 7.99 | 7.83 | 0.88% | 100,087 |
| Oct 29, 2025 | 8.15 | 8.16 | 7.77 | 7.92 | 7.76 | -2.94% | 92,200 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.15 | 8.16 | 7.99 | -2.63% | 66,913 |
| Oct 27, 2025 | 8.23 | 8.68 | 8.17 | 8.38 | 8.21 | 2.07% | 119,387 |
| Oct 24, 2025 | 7.97 | 8.22 | 7.94 | 8.21 | 8.04 | 4.19% | 64,887 |
| Oct 23, 2025 | 7.98 | 8.04 | 7.87 | 7.88 | 7.72 | -1.25% | 72,949 |
| Oct 22, 2025 | 8.10 | 8.18 | 7.96 | 7.98 | 7.82 | -1.12% | 90,416 |