BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.11
-0.09 (-1.10%)
Oct 10, 2025, 11:02 AM EDT - Market open
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.30 | 8.30 | 8.19 | 8.20 | 8.20 | -1.68% | 52,310 |
| Oct 8, 2025 | 8.44 | 8.44 | 8.28 | 8.34 | 8.34 | -1.18% | 39,891 |
| Oct 7, 2025 | 8.47 | 8.57 | 8.42 | 8.44 | 8.44 | -0.35% | 41,404 |
| Oct 6, 2025 | 8.58 | 8.72 | 8.42 | 8.47 | 8.47 | -0.82% | 96,644 |
| Oct 3, 2025 | 8.54 | 8.67 | 8.53 | 8.54 | 8.54 | 0.59% | 38,600 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.49 | 8.49 | 8.49 | -1.85% | 37,956 |
| Oct 1, 2025 | 8.59 | 8.73 | 8.47 | 8.65 | 8.65 | -0.35% | 80,382 |
| Sep 30, 2025 | 8.56 | 8.69 | 8.48 | 8.68 | 8.68 | 1.28% | 90,959 |
| Sep 29, 2025 | 8.88 | 8.88 | 8.56 | 8.57 | 8.57 | -3.38% | 64,727 |
| Sep 26, 2025 | 8.78 | 8.89 | 8.70 | 8.87 | 8.87 | 1.26% | 74,276 |
| Sep 25, 2025 | 8.76 | 8.87 | 8.73 | 8.76 | 8.76 | -0.45% | 50,057 |
| Sep 24, 2025 | 8.76 | 8.87 | 8.67 | 8.80 | 8.80 | 0.80% | 37,683 |
| Sep 23, 2025 | 8.90 | 9.00 | 8.70 | 8.73 | 8.73 | -1.69% | 73,749 |
| Sep 22, 2025 | 8.66 | 8.88 | 8.61 | 8.88 | 8.88 | 2.42% | 92,024 |
| Sep 19, 2025 | 8.90 | 8.90 | 8.67 | 8.67 | 8.67 | -2.36% | 136,889 |
| Sep 18, 2025 | 8.69 | 8.89 | 8.65 | 8.88 | 8.88 | 2.90% | 60,101 |
| Sep 17, 2025 | 8.66 | 8.89 | 8.60 | 8.63 | 8.63 | -0.12% | 74,425 |
| Sep 16, 2025 | 8.55 | 8.66 | 8.52 | 8.64 | 8.64 | 0.93% | 73,123 |
| Sep 15, 2025 | 8.69 | 8.70 | 8.55 | 8.56 | 8.56 | -0.81% | 42,670 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.63 | 8.63 | 8.63 | -2.60% | 42,495 |
| Sep 11, 2025 | 8.66 | 8.89 | 8.66 | 8.86 | 8.86 | 2.07% | 54,409 |
| Sep 10, 2025 | 8.69 | 8.78 | 8.63 | 8.68 | 8.68 | -0.12% | 42,628 |
| Sep 9, 2025 | 8.73 | 8.75 | 8.69 | 8.69 | 8.69 | -1.03% | 46,692 |
| Sep 8, 2025 | 8.75 | 8.99 | 8.66 | 8.78 | 8.78 | 0.46% | 42,574 |
| Sep 5, 2025 | 8.83 | 8.95 | 8.74 | 8.74 | 8.74 | -0.57% | 56,206 |
| Sep 4, 2025 | 8.77 | 8.83 | 8.73 | 8.79 | 8.79 | 0.69% | 41,617 |
| Sep 3, 2025 | 8.68 | 8.76 | 8.62 | 8.73 | 8.73 | -0.23% | 52,409 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.66 | 8.75 | 8.75 | -1.69% | 59,880 |
| Aug 29, 2025 | 8.90 | 8.99 | 8.87 | 8.90 | 8.90 | 0.11% | 37,434 |
| Aug 28, 2025 | 9.07 | 9.17 | 8.88 | 8.89 | 8.89 | -2.09% | 45,336 |
| Aug 27, 2025 | 9.08 | 9.20 | 9.07 | 9.08 | 9.08 | -0.66% | 59,680 |
| Aug 26, 2025 | 9.06 | 9.27 | 9.01 | 9.14 | 9.14 | 1.56% | 59,768 |
| Aug 25, 2025 | 9.06 | 9.14 | 9.00 | 9.00 | 9.00 | -1.10% | 66,018 |
| Aug 22, 2025 | 8.62 | 9.15 | 8.62 | 9.10 | 9.10 | 6.43% | 95,082 |
| Aug 21, 2025 | 8.69 | 8.78 | 8.52 | 8.55 | 8.55 | -1.61% | 50,876 |
| Aug 20, 2025 | 8.66 | 8.72 | 8.60 | 8.69 | 8.69 | 0.58% | 33,688 |
| Aug 19, 2025 | 8.58 | 8.66 | 8.58 | 8.64 | 8.64 | 0.82% | 41,645 |
| Aug 18, 2025 | 8.36 | 8.60 | 8.35 | 8.57 | 8.57 | 2.39% | 73,074 |
| Aug 15, 2025 | 8.76 | 8.76 | 8.36 | 8.37 | 8.37 | -3.90% | 57,822 |
| Aug 14, 2025 | 8.64 | 8.76 | 8.58 | 8.71 | 8.71 | -0.11% | 41,434 |
| Aug 13, 2025 | 8.69 | 8.76 | 8.57 | 8.72 | 8.72 | 0.81% | 87,955 |
| Aug 12, 2025 | 8.42 | 8.67 | 8.42 | 8.65 | 8.65 | 3.59% | 82,051 |
| Aug 11, 2025 | 8.40 | 8.42 | 8.30 | 8.35 | 8.35 | -2.11% | 53,521 |
| Aug 8, 2025 | 8.39 | 8.57 | 8.32 | 8.53 | 8.37 | 2.52% | 64,118 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.25 | 8.32 | 8.16 | 0.12% | 62,987 |
| Aug 6, 2025 | 8.38 | 8.38 | 8.24 | 8.31 | 8.15 | -0.48% | 45,666 |
| Aug 5, 2025 | 8.24 | 8.36 | 8.07 | 8.35 | 8.19 | 1.33% | 64,426 |
| Aug 4, 2025 | 8.23 | 8.26 | 8.04 | 8.24 | 8.09 | 1.73% | 70,895 |
| Aug 1, 2025 | 8.32 | 8.38 | 8.01 | 8.10 | 7.95 | -3.11% | 90,434 |
| Jul 31, 2025 | 8.38 | 8.42 | 8.28 | 8.36 | 8.20 | -1.07% | 59,457 |