BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
9.86
-0.09 (-0.90%)
At close: Mar 31, 2025, 4:00 PM
9.95
+0.09 (0.91%)
After-hours: Mar 31, 2025, 4:54 PM EDT
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.89 | 9.95 | 9.79 | 9.95 | - | - | 13,790 |
| 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 |
| 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 |