BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.48
+0.21 (2.60%)
At close: Feb 13, 2026, 4:00 PM EST
8.48
+0.01 (0.06%)
After-hours: Feb 13, 2026, 4:10 PM EST
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.22 | 8.50 | 8.22 | 8.48 | 8.48 | 2.66% | 90,875 |
| Feb 12, 2026 | 8.31 | 8.37 | 8.19 | 8.26 | 8.26 | -0.36% | 110,426 |
| Feb 11, 2026 | 8.38 | 8.61 | 8.25 | 8.29 | 8.29 | -1.31% | 108,041 |
| Feb 10, 2026 | 8.38 | 8.70 | 8.36 | 8.40 | 8.32 | 0.60% | 165,392 |
| Feb 9, 2026 | 8.30 | 8.43 | 8.25 | 8.35 | 8.27 | 0.85% | 66,097 |
| Feb 6, 2026 | 8.20 | 8.32 | 8.16 | 8.28 | 8.20 | 0.98% | 88,057 |
| Feb 5, 2026 | 8.23 | 8.25 | 8.06 | 8.20 | 8.12 | -0.24% | 103,089 |
| Feb 4, 2026 | 8.15 | 8.37 | 8.15 | 8.22 | 8.14 | 1.73% | 96,595 |
| Feb 3, 2026 | 8.24 | 8.31 | 7.93 | 8.08 | 8.00 | -2.06% | 100,095 |
| Feb 2, 2026 | 7.88 | 8.33 | 7.87 | 8.25 | 8.17 | 4.56% | 217,690 |
| Jan 30, 2026 | 7.55 | 7.90 | 7.31 | 7.89 | 7.81 | 0.90% | 196,877 |
| Jan 29, 2026 | 7.66 | 7.83 | 7.61 | 7.82 | 7.75 | 2.36% | 85,799 |
| Jan 28, 2026 | 7.68 | 7.69 | 7.61 | 7.64 | 7.57 | -0.39% | 78,510 |
| Jan 27, 2026 | 7.67 | 7.70 | 7.63 | 7.67 | 7.60 | - | 73,965 |
| Jan 26, 2026 | 7.74 | 7.85 | 7.65 | 7.67 | 7.60 | -2.42% | 123,102 |
| Jan 23, 2026 | 7.98 | 7.99 | 7.83 | 7.86 | 7.79 | -1.50% | 100,090 |
| Jan 22, 2026 | 7.87 | 8.02 | 7.86 | 7.98 | 7.90 | 1.92% | 109,202 |
| Jan 21, 2026 | 7.65 | 7.85 | 7.65 | 7.83 | 7.76 | 2.35% | 109,043 |
| Jan 20, 2026 | 7.61 | 7.69 | 7.54 | 7.65 | 7.58 | -0.65% | 136,866 |
| Jan 16, 2026 | 7.94 | 7.98 | 7.55 | 7.70 | 7.63 | -4.58% | 226,033 |
| Jan 15, 2026 | 7.98 | 8.13 | 7.98 | 8.07 | 7.99 | 0.88% | 50,155 |
| Jan 14, 2026 | 7.90 | 8.01 | 7.86 | 8.00 | 7.92 | 1.27% | 37,705 |
| Jan 13, 2026 | 7.92 | 7.95 | 7.87 | 7.90 | 7.82 | -0.25% | 41,267 |
| Jan 12, 2026 | 7.98 | 8.00 | 7.88 | 7.92 | 7.84 | -1.00% | 80,565 |
| Jan 9, 2026 | 8.09 | 8.17 | 7.98 | 8.00 | 7.92 | -0.74% | 78,198 |
| Jan 8, 2026 | 7.96 | 8.16 | 7.92 | 8.06 | 7.98 | 1.77% | 73,634 |
| Jan 7, 2026 | 8.05 | 8.05 | 7.90 | 7.92 | 7.84 | -1.25% | 56,406 |
| Jan 6, 2026 | 8.02 | 8.08 | 7.95 | 8.02 | 7.94 | -0.62% | 111,497 |
| Jan 5, 2026 | 7.96 | 8.20 | 7.96 | 8.07 | 7.99 | 1.13% | 97,194 |
| Jan 2, 2026 | 8.11 | 8.14 | 7.94 | 7.98 | 7.90 | -1.12% | 82,891 |
| Dec 31, 2025 | 8.15 | 8.18 | 8.05 | 8.07 | 7.99 | -1.10% | 71,134 |
| Dec 30, 2025 | 8.17 | 8.20 | 8.09 | 8.16 | 8.08 | -0.12% | 96,298 |
| Dec 29, 2025 | 8.27 | 8.27 | 8.16 | 8.17 | 8.09 | -1.21% | 70,095 |
| Dec 26, 2025 | 8.28 | 8.32 | 8.26 | 8.27 | 8.19 | - | 83,743 |
| Dec 24, 2025 | 8.27 | 8.28 | 8.22 | 8.27 | 8.19 | - | 32,585 |
| Dec 23, 2025 | 8.32 | 8.34 | 8.27 | 8.27 | 8.19 | -0.60% | 60,315 |
| Dec 22, 2025 | 8.39 | 8.49 | 8.30 | 8.32 | 8.24 | -1.07% | 85,765 |
| Dec 19, 2025 | 8.48 | 8.57 | 8.37 | 8.41 | 8.33 | -0.94% | 125,859 |
| Dec 18, 2025 | 8.50 | 8.55 | 8.45 | 8.49 | 8.41 | 0.24% | 68,006 |
| Dec 17, 2025 | 8.44 | 8.49 | 8.40 | 8.47 | 8.39 | 0.24% | 82,175 |
| Dec 16, 2025 | 8.40 | 8.46 | 8.36 | 8.45 | 8.37 | 0.60% | 73,771 |
| Dec 15, 2025 | 8.46 | 8.48 | 8.33 | 8.40 | 8.32 | 0.12% | 69,309 |
| Dec 12, 2025 | 8.48 | 8.50 | 8.32 | 8.39 | 8.31 | -0.59% | 82,625 |
| Dec 11, 2025 | 8.37 | 8.47 | 8.31 | 8.44 | 8.36 | 0.84% | 84,005 |
| Dec 10, 2025 | 8.12 | 8.42 | 8.12 | 8.37 | 8.29 | 2.83% | 259,895 |
| Dec 9, 2025 | 8.11 | 8.20 | 8.10 | 8.14 | 8.06 | 0.74% | 62,952 |
| Dec 8, 2025 | 8.05 | 8.13 | 8.05 | 8.08 | 8.00 | 0.25% | 78,190 |
| Dec 5, 2025 | 8.08 | 8.12 | 8.05 | 8.06 | 7.98 | -0.86% | 55,260 |
| Dec 4, 2025 | 8.23 | 8.25 | 8.11 | 8.13 | 8.05 | -1.45% | 77,636 |
| Dec 3, 2025 | 8.04 | 8.25 | 8.04 | 8.25 | 8.17 | 3.00% | 80,968 |