BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.46
-0.33 (-3.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.66 | 8.82 | 8.41 | 8.46 | 8.46 | -3.75% | 158,413 |
| Apr 24, 2025 | 8.75 | 8.88 | 8.42 | 8.79 | 8.79 | 0.80% | 92,882 |
| Apr 23, 2025 | 8.95 | 9.16 | 8.66 | 8.72 | 8.72 | -1.47% | 97,406 |
| Apr 22, 2025 | 9.16 | 9.21 | 8.81 | 8.85 | 8.85 | -5.85% | 80,171 |
| Apr 21, 2025 | 9.43 | 9.46 | 9.24 | 9.40 | 9.40 | -0.63% | 62,476 |
| Apr 17, 2025 | 9.43 | 9.58 | 9.37 | 9.46 | 9.46 | 0.53% | 32,887 |
| Apr 16, 2025 | 9.39 | 9.44 | 9.03 | 9.41 | 9.41 | 0.21% | 35,994 |
| Apr 15, 2025 | 9.00 | 9.43 | 8.91 | 9.39 | 9.39 | 3.53% | 59,435 |
| Apr 14, 2025 | 9.18 | 9.18 | 8.77 | 9.07 | 9.07 | -0.77% | 98,951 |
| Apr 11, 2025 | 9.06 | 9.27 | 8.78 | 9.14 | 9.14 | 0.66% | 41,069 |
| Apr 10, 2025 | 9.53 | 9.53 | 8.95 | 9.08 | 9.08 | -6.58% | 67,663 |
| Apr 9, 2025 | 9.16 | 10.05 | 9.09 | 9.72 | 9.72 | 5.31% | 55,467 |
| Apr 8, 2025 | 9.62 | 9.69 | 9.04 | 9.23 | 9.23 | -2.02% | 32,602 |
| Apr 7, 2025 | 9.20 | 9.58 | 8.66 | 9.42 | 9.42 | 0.64% | 77,271 |
| Apr 4, 2025 | 8.99 | 9.43 | 8.99 | 9.36 | 9.36 | 1.08% | 109,585 |
| Apr 3, 2025 | 9.73 | 9.73 | 9.22 | 9.26 | 9.26 | -6.56% | 79,811 |
| Apr 2, 2025 | 9.82 | 9.96 | 9.80 | 9.91 | 9.91 | 0.61% | 22,158 |
| Apr 1, 2025 | 9.77 | 9.95 | 9.73 | 9.85 | 9.85 | -0.10% | 27,253 |
| Mar 31, 2025 | 9.89 | 9.95 | 9.78 | 9.86 | 9.86 | -0.90% | 39,225 |
| Mar 28, 2025 | 10.16 | 10.16 | 9.92 | 9.95 | 9.95 | -2.16% | 30,446 |
| Mar 27, 2025 | 10.16 | 10.22 | 10.07 | 10.17 | 10.17 | 0.20% | 25,093 |
| Mar 26, 2025 | 10.13 | 10.38 | 10.07 | 10.15 | 10.15 | 0.69% | 44,204 |
| Mar 25, 2025 | 10.13 | 10.18 | 10.05 | 10.08 | 10.08 | -0.20% | 30,599 |
| Mar 24, 2025 | 10.16 | 10.23 | 10.02 | 10.10 | 10.10 | -0.30% | 75,309 |
| Mar 21, 2025 | 9.91 | 10.16 | 9.82 | 10.13 | 10.13 | 1.10% | 88,359 |
| Mar 20, 2025 | 10.05 | 10.19 | 9.99 | 10.02 | 10.02 | -1.38% | 29,326 |
| Mar 19, 2025 | 9.86 | 10.20 | 9.86 | 10.16 | 10.16 | 3.25% | 38,721 |
| Mar 18, 2025 | 9.82 | 9.92 | 9.70 | 9.84 | 9.84 | 0.20% | 48,642 |
| Mar 17, 2025 | 9.84 | 9.90 | 9.74 | 9.82 | 9.82 | -0.91% | 43,236 |
| Mar 14, 2025 | 9.82 | 9.91 | 9.74 | 9.91 | 9.91 | 2.38% | 43,799 |
| Mar 13, 2025 | 9.85 | 9.85 | 9.62 | 9.68 | 9.68 | -1.02% | 33,921 |
| Mar 12, 2025 | 9.80 | 9.99 | 9.51 | 9.78 | 9.78 | 2.73% | 54,164 |
| Mar 11, 2025 | 9.72 | 9.74 | 9.37 | 9.52 | 9.52 | -1.04% | 102,229 |
| Mar 10, 2025 | 9.79 | 9.88 | 9.55 | 9.62 | 9.62 | -2.63% | 87,987 |
| Mar 7, 2025 | 9.92 | 9.94 | 9.74 | 9.88 | 9.88 | - | 45,023 |
| Mar 6, 2025 | 9.79 | 9.93 | 9.74 | 9.88 | 9.88 | 0.82% | 44,625 |
| Mar 5, 2025 | 9.96 | 9.97 | 9.74 | 9.80 | 9.80 | -0.91% | 42,937 |
| Mar 4, 2025 | 9.95 | 10.02 | 9.71 | 9.89 | 9.89 | -1.00% | 74,877 |
| Mar 3, 2025 | 10.08 | 10.18 | 9.94 | 9.99 | 9.99 | -1.38% | 65,924 |
| Feb 28, 2025 | 10.21 | 10.21 | 10.05 | 10.13 | 10.13 | - | 55,861 |
| Feb 27, 2025 | 10.10 | 10.30 | 10.03 | 10.13 | 10.13 | 0.10% | 58,559 |
| Feb 26, 2025 | 10.09 | 10.28 | 9.95 | 10.12 | 10.12 | 0.20% | 54,711 |
| Feb 25, 2025 | 10.01 | 10.29 | 10.00 | 10.10 | 10.10 | 1.92% | 83,769 |
| Feb 24, 2025 | 10.04 | 10.25 | 9.90 | 9.91 | 9.91 | -0.50% | 53,438 |
| Feb 21, 2025 | 10.02 | 10.28 | 9.95 | 9.96 | 9.96 | -1.58% | 54,484 |
| Feb 20, 2025 | 10.29 | 10.29 | 10.00 | 10.12 | 10.12 | -1.17% | 34,386 |
| Feb 19, 2025 | 10.40 | 10.40 | 10.18 | 10.24 | 10.24 | -2.01% | 45,225 |
| Feb 18, 2025 | 10.30 | 10.46 | 10.25 | 10.45 | 10.45 | 1.06% | 41,065 |
| Feb 14, 2025 | 10.39 | 10.44 | 10.30 | 10.34 | 10.34 | 0.29% | 30,744 |
| Feb 13, 2025 | 10.33 | 10.33 | 10.17 | 10.31 | 10.31 | 0.68% | 43,522 |