BCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.00	13.00	12.77	12.97	12.97	-0.88%	20,962
Nov 19, 2024	13.25	13.30	12.97	13.08	13.08	-1.28%	64,111
Nov 18, 2024	13.36	13.36	13.18	13.25	13.25	-0.15%	28,773
Nov 15, 2024	13.34	13.39	13.15	13.27	13.27	0.08%	29,413
Nov 14, 2024	13.39	13.39	13.15	13.26	13.26	-	48,496
Nov 13, 2024	13.45	13.65	13.25	13.26	13.26	-0.38%	45,394
Nov 12, 2024	13.12	13.43	13.05	13.31	13.31	1.76%	52,321
Nov 11, 2024	13.10	13.25	12.97	13.08	13.08	1.47%	46,935
Nov 8, 2024	12.77	12.94	12.68	12.89	12.89	0.70%	29,637
Nov 7, 2024	12.90	12.96	12.47	12.80	12.80	-1.54%	45,826
Nov 6, 2024	13.02	13.19	12.93	13.00	13.00	7.97%	201,794
Nov 5, 2024	11.81	12.05	11.81	12.04	12.04	1.52%	25,715
Nov 4, 2024	11.79	11.94	11.79	11.86	11.86	-0.08%	18,305
Nov 1, 2024	11.91	12.02	11.83	11.87	11.87	-2.22%	22,832
Oct 31, 2024	12.25	12.42	12.12	12.14	11.98	-1.70%	40,501
Oct 30, 2024	12.18	12.49	12.18	12.35	12.19	1.23%	41,153
Oct 29, 2024	11.96	12.33	11.96	12.20	12.04	1.08%	31,690
Oct 28, 2024	11.73	12.18	11.73	12.07	11.91	3.78%	27,599
Oct 25, 2024	11.89	11.91	11.62	11.63	11.48	-1.94%	15,253
Oct 24, 2024	11.94	11.94	11.68	11.86	11.70	-0.67%	27,694
Oct 23, 2024	11.86	11.98	11.77	11.94	11.78	0.17%	22,794
Oct 22, 2024	12.21	12.21	11.81	11.92	11.76	-2.30%	32,481
Oct 21, 2024	13.25	13.25	12.20	12.20	12.04	-7.92%	39,467
Oct 18, 2024	13.49	13.67	13.23	13.25	13.07	-0.38%	60,366
Oct 17, 2024	13.08	13.41	12.86	13.30	13.12	1.68%	97,974
Oct 16, 2024	12.87	13.20	12.87	13.08	12.91	2.67%	39,398
Oct 15, 2024	12.55	13.04	12.52	12.74	12.57	1.68%	92,721
Oct 14, 2024	12.45	12.63	12.31	12.53	12.36	0.56%	25,694
Oct 11, 2024	12.31	12.55	12.31	12.46	12.29	3.49%	43,328
Oct 10, 2024	11.93	12.11	11.88	12.04	11.88	-0.17%	16,822
Oct 9, 2024	12.11	12.18	12.00	12.06	11.90	0.92%	14,773
Oct 8, 2024	12.08	12.08	11.95	11.95	11.79	-0.42%	26,308
Oct 7, 2024	12.02	12.02	11.88	12.00	11.84	-0.91%	24,180
Oct 4, 2024	12.03	12.16	11.99	12.11	11.95	2.80%	21,753
Oct 3, 2024	11.76	11.93	11.70	11.78	11.62	-0.67%	20,662
Oct 2, 2024	11.78	12.04	11.78	11.86	11.70	0.25%	23,407
Oct 1, 2024	12.12	12.12	11.81	11.83	11.67	-4.13%	33,032
Sep 30, 2024	12.14	12.49	12.14	12.34	12.18	1.15%	23,386
Sep 27, 2024	12.29	12.31	12.06	12.20	12.04	0.58%	12,323
Sep 26, 2024	12.22	12.29	12.06	12.13	11.97	0.92%	24,451
Sep 25, 2024	12.18	12.28	11.84	12.02	11.86	-1.23%	31,725
Sep 24, 2024	12.41	12.41	12.15	12.17	12.01	-1.85%	26,061
Sep 23, 2024	12.61	12.61	12.34	12.40	12.24	-1.59%	16,230
Sep 20, 2024	12.80	12.80	12.56	12.60	12.43	-2.33%	111,317
Sep 19, 2024	12.82	12.90	12.48	12.90	12.73	3.28%	29,860
Sep 18, 2024	12.44	12.90	12.40	12.49	12.32	-	55,299
Sep 17, 2024	12.66	12.83	12.48	12.49	12.32	-0.24%	35,032
Sep 16, 2024	12.49	12.61	12.48	12.52	12.35	0.32%	18,376
Sep 13, 2024	12.15	12.49	12.15	12.48	12.31	4.17%	22,377
Sep 12, 2024	12.00	12.08	11.88	11.98	11.82	0.59%	14,891
Sep 11, 2024	11.92	11.96	11.66	11.91	11.75	-0.58%	55,450
Sep 10, 2024	12.00	12.04	11.82	11.98	11.82	-0.17%	36,480
Sep 9, 2024	11.88	12.08	11.74	12.00	11.84	1.87%	39,547
Sep 6, 2024	12.02	12.02	11.75	11.78	11.62	-0.93%	160,620
Sep 5, 2024	12.03	12.07	11.89	11.89	11.73	0.08%	35,083
Sep 4, 2024	11.90	12.05	11.63	11.88	11.72	-0.75%	56,651
Sep 3, 2024	12.32	12.51	11.93	11.97	11.81	-3.55%	56,026
Aug 30, 2024	12.46	12.50	12.21	12.41	12.25	-0.40%	27,283
Aug 29, 2024	12.56	12.62	12.25	12.46	12.29	-	25,702
Aug 28, 2024	12.27	12.50	12.18	12.46	12.29	1.71%	38,078
Aug 27, 2024	12.51	12.51	12.11	12.25	12.09	-2.78%	51,439
Aug 26, 2024	12.78	12.79	12.42	12.60	12.43	-0.71%	101,164
Aug 23, 2024	11.87	12.84	11.87	12.69	12.52	7.36%	55,142
Aug 22, 2024	11.80	11.87	11.62	11.82	11.66	0.68%	120,964
Aug 21, 2024	11.60	11.77	11.58	11.74	11.58	1.12%	17,199
Aug 20, 2024	11.66	11.72	11.57	11.61	11.46	-1.36%	81,296
Aug 19, 2024	11.74	11.87	11.60	11.77	11.61	0.17%	19,054
Aug 16, 2024	11.72	11.90	11.69	11.75	11.59	0.17%	35,126
Aug 15, 2024	11.59	11.91	11.55	11.73	11.57	3.90%	66,896
Aug 14, 2024	11.32	11.32	11.12	11.29	11.14	-0.70%	15,992
Aug 13, 2024	11.16	11.39	11.05	11.37	11.22	2.16%	15,921
Aug 12, 2024	11.35	11.40	11.00	11.13	10.98	-1.24%	26,439
Aug 9, 2024	11.33	11.33	11.14	11.27	11.12	-0.35%	26,348
Aug 8, 2024	11.27	11.31	11.10	11.31	11.16	2.82%	20,148
Aug 7, 2024	11.32	11.32	10.95	11.00	10.85	-1.61%	25,034
Aug 6, 2024	11.29	11.39	11.06	11.18	11.03	0.90%	49,051
Aug 5, 2024	10.95	11.25	10.35	11.08	10.93	-3.90%	61,136
Aug 2, 2024	11.41	11.69	11.14	11.53	11.38	-4.63%	99,851
Aug 1, 2024	12.75	12.75	11.91	12.09	11.77	-4.65%	96,667
Jul 31, 2024	12.66	13.07	12.59	12.68	12.34	0.16%	100,264
Jul 30, 2024	12.60	12.78	12.57	12.66	12.32	0.40%	41,380
Jul 29, 2024	12.73	12.73	12.40	12.61	12.27	-0.55%	128,847
Jul 26, 2024	12.67	12.72	12.44	12.68	12.34	0.24%	65,120
Jul 25, 2024	12.04	12.88	12.04	12.65	12.31	5.15%	63,261
Jul 24, 2024	12.44	12.55	11.98	12.03	11.71	-3.99%	56,669
Jul 23, 2024	12.56	12.80	12.53	12.53	12.19	-1.26%	54,969
Jul 22, 2024	12.19	12.88	12.17	12.69	12.35	3.85%	50,864
Jul 19, 2024	11.99	12.41	11.97	12.22	11.89	1.75%	56,295
Jul 18, 2024	12.05	12.29	11.86	12.01	11.69	-1.88%	82,652
Jul 17, 2024	12.05	12.35	12.00	12.24	11.91	0.49%	60,150
Jul 16, 2024	11.55	12.28	11.55	12.18	11.85	6.84%	114,648
Jul 15, 2024	11.42	11.67	11.19	11.40	11.09	0.80%	46,729
Jul 12, 2024	11.20	11.54	11.14	11.31	11.01	1.80%	35,896
Jul 11, 2024	10.83	11.20	10.64	11.11	10.81	5.61%	86,963
Jul 10, 2024	10.26	10.52	10.23	10.52	10.24	2.83%	23,604
Jul 9, 2024	10.10	10.25	10.08	10.23	9.96	0.99%	20,964
Jul 8, 2024	10.17	10.32	10.09	10.13	9.86	0.90%	18,067
Jul 5, 2024	10.41	10.42	9.95	10.04	9.77	-4.02%	106,153
Jul 3, 2024	10.53	10.56	10.36	10.46	10.18	-0.48%	17,439
Jul 2, 2024	10.41	10.59	10.32	10.51	10.23	1.84%	26,817