BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
7.77
+0.24 (3.19%)
At close: Nov 21, 2025, 4:00 PM EST
7.77
0.00 (0.00%)
After-hours: Nov 21, 2025, 4:00 PM EST
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.54 | 7.93 | 7.54 | 7.90 | - | 4.91% | 71,907 |
| Nov 20, 2025 | 7.53 | 7.70 | 7.53 | 7.53 | 7.53 | - | 83,871 |
| Nov 19, 2025 | 7.56 | 7.62 | 7.51 | 7.53 | 7.53 | -0.26% | 61,069 |
| Nov 18, 2025 | 7.45 | 7.64 | 7.41 | 7.55 | 7.55 | 1.34% | 79,200 |
| Nov 17, 2025 | 7.70 | 7.71 | 7.43 | 7.45 | 7.45 | -3.12% | 112,857 |
| Nov 14, 2025 | 7.66 | 7.72 | 7.61 | 7.69 | 7.69 | 0.13% | 85,381 |
| Nov 13, 2025 | 7.66 | 7.76 | 7.62 | 7.68 | 7.68 | 0.13% | 83,676 |
| Nov 12, 2025 | 7.76 | 7.89 | 7.66 | 7.67 | 7.67 | -1.54% | 79,560 |
| Nov 11, 2025 | 7.73 | 7.80 | 7.70 | 7.79 | 7.79 | 0.78% | 88,785 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.61 | 7.73 | 7.73 | -0.39% | 70,389 |
| Nov 7, 2025 | 7.66 | 7.78 | 7.65 | 7.76 | 7.60 | 1.17% | 109,913 |
| Nov 6, 2025 | 7.81 | 7.90 | 7.66 | 7.67 | 7.51 | -1.54% | 65,359 |
| Nov 5, 2025 | 7.77 | 7.89 | 7.76 | 7.79 | 7.63 | 0.26% | 55,317 |
| Nov 4, 2025 | 7.79 | 7.87 | 7.75 | 7.77 | 7.61 | -0.64% | 104,743 |
| Nov 3, 2025 | 7.95 | 7.95 | 7.79 | 7.82 | 7.66 | -1.51% | 71,435 |
| Oct 31, 2025 | 7.95 | 7.97 | 7.82 | 7.94 | 7.78 | -0.63% | 90,349 |
| Oct 30, 2025 | 8.03 | 8.10 | 7.91 | 7.99 | 7.83 | 0.88% | 100,087 |
| Oct 29, 2025 | 8.15 | 8.16 | 7.77 | 7.92 | 7.76 | -2.94% | 92,200 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.15 | 8.16 | 7.99 | -2.63% | 66,913 |
| Oct 27, 2025 | 8.23 | 8.68 | 8.17 | 8.38 | 8.21 | 2.07% | 119,387 |
| Oct 24, 2025 | 7.97 | 8.22 | 7.94 | 8.21 | 8.04 | 4.19% | 64,887 |
| Oct 23, 2025 | 7.98 | 8.04 | 7.87 | 7.88 | 7.72 | -1.25% | 72,949 |
| Oct 22, 2025 | 8.10 | 8.18 | 7.96 | 7.98 | 7.82 | -1.12% | 90,416 |
| Oct 21, 2025 | 8.02 | 8.09 | 7.95 | 8.07 | 7.90 | 0.12% | 70,276 |
| Oct 20, 2025 | 7.95 | 8.07 | 7.87 | 8.06 | 7.89 | 1.77% | 54,632 |
| Oct 17, 2025 | 7.86 | 8.06 | 7.85 | 7.92 | 7.76 | 1.15% | 68,220 |
| Oct 16, 2025 | 8.09 | 8.18 | 7.71 | 7.83 | 7.67 | -3.33% | 89,844 |
| Oct 15, 2025 | 8.17 | 8.20 | 8.03 | 8.10 | 7.93 | -0.25% | 74,576 |
| Oct 14, 2025 | 7.90 | 8.13 | 7.86 | 8.12 | 7.95 | 1.50% | 73,557 |
| Oct 13, 2025 | 8.02 | 8.17 | 7.92 | 8.00 | 7.84 | 0.76% | 71,278 |
| Oct 10, 2025 | 8.20 | 8.28 | 7.92 | 7.94 | 7.78 | -3.17% | 62,906 |
| Oct 9, 2025 | 8.30 | 8.30 | 8.19 | 8.20 | 8.03 | -1.68% | 52,310 |
| Oct 8, 2025 | 8.44 | 8.44 | 8.28 | 8.34 | 8.17 | -1.18% | 39,891 |
| Oct 7, 2025 | 8.47 | 8.57 | 8.42 | 8.44 | 8.27 | -0.35% | 41,404 |
| Oct 6, 2025 | 8.58 | 8.72 | 8.42 | 8.47 | 8.30 | -0.82% | 96,644 |
| Oct 3, 2025 | 8.54 | 8.67 | 8.53 | 8.54 | 8.36 | 0.59% | 38,600 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.49 | 8.49 | 8.31 | -1.85% | 37,956 |
| Oct 1, 2025 | 8.59 | 8.73 | 8.47 | 8.65 | 8.47 | -0.35% | 80,382 |
| Sep 30, 2025 | 8.56 | 8.69 | 8.48 | 8.68 | 8.50 | 1.28% | 90,959 |
| Sep 29, 2025 | 8.88 | 8.88 | 8.56 | 8.57 | 8.39 | -3.38% | 64,727 |
| Sep 26, 2025 | 8.78 | 8.89 | 8.70 | 8.87 | 8.69 | 1.26% | 74,276 |
| Sep 25, 2025 | 8.76 | 8.87 | 8.73 | 8.76 | 8.58 | -0.45% | 50,057 |
| Sep 24, 2025 | 8.76 | 8.87 | 8.67 | 8.80 | 8.62 | 0.80% | 37,683 |
| Sep 23, 2025 | 8.90 | 9.00 | 8.70 | 8.73 | 8.55 | -1.69% | 73,749 |
| Sep 22, 2025 | 8.66 | 8.88 | 8.61 | 8.88 | 8.70 | 2.42% | 92,024 |
| Sep 19, 2025 | 8.90 | 8.90 | 8.67 | 8.67 | 8.49 | -2.36% | 136,889 |
| Sep 18, 2025 | 8.69 | 8.89 | 8.65 | 8.88 | 8.70 | 2.90% | 60,101 |
| Sep 17, 2025 | 8.66 | 8.89 | 8.60 | 8.63 | 8.45 | -0.12% | 74,425 |
| Sep 16, 2025 | 8.55 | 8.66 | 8.52 | 8.64 | 8.46 | 0.93% | 73,123 |
| Sep 15, 2025 | 8.69 | 8.70 | 8.55 | 8.56 | 8.38 | -0.81% | 42,670 |