BCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	10.47	10.47	10.17	10.24	10.24	-2.75%	51,529
Feb 11, 2025	10.42	10.64	10.42	10.53	10.53	0.10%	41,149
Feb 10, 2025	10.64	10.64	10.41	10.52	10.52	-1.22%	42,272
Feb 7, 2025	10.83	10.83	10.43	10.65	10.65	-3.71%	58,859
Feb 6, 2025	11.07	11.07	10.93	11.06	10.90	2.12%	58,800
Feb 5, 2025	10.86	10.90	10.76	10.83	10.67	0.74%	36,280
Feb 4, 2025	10.57	10.80	10.55	10.75	10.59	0.84%	28,987
Feb 3, 2025	10.55	10.84	10.48	10.66	10.50	-1.57%	43,776
Jan 31, 2025	10.66	10.94	10.55	10.83	10.67	1.98%	93,984
Jan 30, 2025	11.77	11.77	10.61	10.62	10.46	-9.85%	117,692
Jan 29, 2025	11.76	12.26	11.57	11.78	11.61	0.43%	69,611
Jan 28, 2025	11.78	11.87	11.12	11.73	11.56	-1.35%	220,631
Jan 27, 2025	11.62	11.96	11.62	11.89	11.71	3.03%	94,604
Jan 24, 2025	11.56	11.76	11.52	11.54	11.37	-0.69%	40,419
Jan 23, 2025	11.57	11.78	11.47	11.62	11.45	0.35%	45,739
Jan 22, 2025	11.60	11.64	11.47	11.58	11.41	-1.03%	43,426
Jan 21, 2025	11.60	11.81	11.57	11.70	11.53	0.78%	43,205
Jan 17, 2025	11.78	11.85	11.41	11.61	11.44	-0.17%	40,095
Jan 16, 2025	11.80	11.94	11.48	11.63	11.46	-1.36%	51,332
Jan 15, 2025	11.62	11.84	11.58	11.79	11.62	3.24%	63,037
Jan 14, 2025	11.03	11.42	11.02	11.42	11.25	3.72%	34,374
Jan 13, 2025	10.87	11.04	10.82	11.01	10.85	0.46%	39,458
Jan 10, 2025	11.10	11.10	10.64	10.96	10.80	-2.32%	55,876
Jan 8, 2025	11.09	11.29	11.08	11.22	11.05	-0.31%	42,216
Jan 7, 2025	11.45	11.45	11.12	11.26	11.09	-1.79%	35,202
Jan 6, 2025	11.59	11.61	11.40	11.46	11.29	-1.38%	39,021
Jan 3, 2025	11.50	11.66	11.42	11.62	11.45	1.04%	21,539
Jan 2, 2025	11.84	11.96	11.44	11.50	11.33	-2.87%	46,489
Dec 31, 2024	11.76	11.97	11.76	11.84	11.67	1.37%	40,609
Dec 30, 2024	11.60	11.78	11.49	11.68	11.51	0.17%	49,084
Dec 27, 2024	11.90	11.90	11.53	11.66	11.49	-2.10%	36,673
Dec 26, 2024	11.84	11.93	11.75	11.91	11.73	0.76%	23,205
Dec 24, 2024	11.70	11.82	11.68	11.82	11.65	0.77%	11,487
Dec 23, 2024	12.02	12.05	11.66	11.73	11.56	-2.82%	43,816
Dec 20, 2024	11.62	12.18	11.62	12.07	11.89	2.90%	128,946
Dec 19, 2024	12.24	12.28	11.70	11.73	11.56	-2.82%	38,667
Dec 18, 2024	13.06	13.17	11.83	12.07	11.89	-6.58%	116,564
Dec 17, 2024	12.88	13.16	12.60	12.92	12.73	0.08%	142,983
Dec 16, 2024	12.42	13.16	12.36	12.91	12.72	3.86%	97,339
Dec 13, 2024	12.46	12.60	12.27	12.43	12.25	0.08%	30,438
Dec 12, 2024	12.70	12.70	12.37	12.42	12.24	-2.28%	31,429
Dec 11, 2024	12.79	12.81	12.63	12.71	12.52	-0.63%	57,725
Dec 10, 2024	12.64	12.90	12.60	12.79	12.60	0.71%	31,992
Dec 9, 2024	12.95	12.95	12.70	12.70	12.51	-1.70%	42,299
Dec 6, 2024	13.18	13.18	12.89	12.92	12.73	-1.00%	14,006
Dec 5, 2024	13.37	13.37	13.00	13.05	12.86	-1.14%	24,599
Dec 4, 2024	13.05	13.22	12.95	13.20	13.01	1.77%	25,219
Dec 3, 2024	13.39	13.39	12.94	12.97	12.78	-2.92%	37,270
Dec 2, 2024	13.28	13.41	13.10	13.36	13.16	0.68%	31,551
Nov 29, 2024	13.37	13.37	13.09	13.27	13.07	0.23%	20,920
Nov 27, 2024	13.44	13.55	13.24	13.24	13.04	-1.27%	42,338
Nov 26, 2024	13.42	13.51	13.37	13.41	13.21	-1.03%	19,572
Nov 25, 2024	13.58	14.04	13.52	13.55	13.35	0.37%	53,435
Nov 22, 2024	13.26	13.56	13.23	13.50	13.30	2.35%	24,744
Nov 21, 2024	13.07	13.28	13.07	13.19	13.00	1.74%	21,204
Nov 20, 2024	13.00	13.00	12.77	12.97	12.77	-0.88%	20,962
Nov 19, 2024	13.25	13.30	12.97	13.08	12.89	-1.28%	64,111
Nov 18, 2024	13.36	13.36	13.18	13.25	13.05	-0.15%	28,773
Nov 15, 2024	13.34	13.39	13.15	13.27	13.07	0.08%	29,413
Nov 14, 2024	13.39	13.39	13.15	13.26	13.06	-	48,496
Nov 13, 2024	13.45	13.65	13.25	13.26	13.06	-0.38%	45,394
Nov 12, 2024	13.12	13.43	13.05	13.31	13.11	1.76%	52,321
Nov 11, 2024	13.10	13.25	12.97	13.08	12.89	1.47%	46,935
Nov 8, 2024	12.77	12.94	12.68	12.89	12.70	0.70%	29,637
Nov 7, 2024	12.90	12.96	12.47	12.80	12.61	-1.54%	45,826
Nov 6, 2024	13.02	13.19	12.93	13.00	12.81	7.97%	201,794
Nov 5, 2024	11.81	12.05	11.81	12.04	11.86	1.52%	25,715
Nov 4, 2024	11.79	11.94	11.79	11.86	11.68	-0.08%	18,305
Nov 1, 2024	11.91	12.02	11.83	11.87	11.69	-2.22%	22,832
Oct 31, 2024	12.25	12.42	12.12	12.14	11.80	-1.70%	40,501
Oct 30, 2024	12.18	12.49	12.18	12.35	12.01	1.23%	41,153
Oct 29, 2024	11.96	12.33	11.96	12.20	11.86	1.08%	31,690
Oct 28, 2024	11.73	12.18	11.73	12.07	11.73	3.78%	27,599
Oct 25, 2024	11.89	11.91	11.62	11.63	11.31	-1.94%	15,253
Oct 24, 2024	11.94	11.94	11.68	11.86	11.53	-0.67%	27,694
Oct 23, 2024	11.86	11.98	11.77	11.94	11.61	0.17%	22,794
Oct 22, 2024	12.21	12.21	11.81	11.92	11.59	-2.30%	32,481
Oct 21, 2024	13.25	13.25	12.20	12.20	11.86	-7.92%	39,467
Oct 18, 2024	13.49	13.67	13.23	13.25	12.88	-0.38%	60,366
Oct 17, 2024	13.08	13.41	12.86	13.30	12.93	1.68%	97,974
Oct 16, 2024	12.87	13.20	12.87	13.08	12.72	2.67%	39,398
Oct 15, 2024	12.55	13.04	12.52	12.74	12.38	1.68%	92,721
Oct 14, 2024	12.45	12.63	12.31	12.53	12.18	0.56%	25,694
Oct 11, 2024	12.31	12.55	12.31	12.46	12.11	3.49%	43,328
Oct 10, 2024	11.93	12.11	11.88	12.04	11.70	-0.17%	16,822
Oct 9, 2024	12.11	12.18	12.00	12.06	11.72	0.92%	14,773
Oct 8, 2024	12.08	12.08	11.95	11.95	11.62	-0.42%	26,308
Oct 7, 2024	12.02	12.02	11.88	12.00	11.67	-0.91%	24,180
Oct 4, 2024	12.03	12.16	11.99	12.11	11.77	2.80%	21,753
Oct 3, 2024	11.76	11.93	11.70	11.78	11.45	-0.67%	20,662
Oct 2, 2024	11.78	12.04	11.78	11.86	11.53	0.25%	23,407
Oct 1, 2024	12.12	12.12	11.81	11.83	11.50	-4.13%	33,032
Sep 30, 2024	12.14	12.49	12.14	12.34	12.00	1.15%	23,386
Sep 27, 2024	12.29	12.31	12.06	12.20	11.86	0.58%	12,323
Sep 26, 2024	12.22	12.29	12.06	12.13	11.79	0.92%	24,451