BCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.25	11.26	11.03	11.06	11.06	-0.63%	108,774
Jun 17, 2026	11.12	11.32	11.08	11.13	11.13	-	130,970
Jun 16, 2026	11.16	11.25	11.01	11.13	11.13	0.45%	114,118
Jun 15, 2026	11.23	11.40	11.03	11.08	11.08	-1.07%	87,742
Jun 12, 2026	10.98	11.42	10.95	11.20	11.20	2.28%	129,033
Jun 11, 2026	11.19	11.22	10.92	10.95	10.95	-1.79%	240,580
Jun 10, 2026	11.19	11.27	11.14	11.15	11.15	0.09%	138,993
Jun 9, 2026	11.26	11.50	11.12	11.14	11.14	-0.62%	133,193
Jun 8, 2026	11.16	11.41	11.16	11.21	11.21	-0.27%	178,085
Jun 5, 2026	11.51	11.57	11.20	11.24	11.24	-0.79%	207,326
Jun 4, 2026	11.11	11.46	11.10	11.33	11.33	1.98%	164,754
Jun 3, 2026	11.47	11.54	11.10	11.11	11.11	-3.14%	161,076
Jun 2, 2026	11.49	11.71	11.35	11.47	11.47	0.26%	139,734
Jun 1, 2026	11.13	11.48	10.99	11.44	11.44	9.58%	310,931
May 29, 2026	10.23	10.45	10.23	10.44	10.44	1.56%	68,331
May 28, 2026	10.21	10.42	10.21	10.28	10.28	-	74,977
May 27, 2026	10.20	10.31	10.19	10.28	10.28	0.19%	127,960
May 26, 2026	9.96	10.28	9.96	10.26	10.26	3.53%	162,335
May 22, 2026	9.82	9.96	9.77	9.91	9.91	1.02%	101,209
May 21, 2026	9.73	9.95	9.51	9.81	9.81	0.10%	207,714
May 20, 2026	9.61	9.83	9.60	9.80	9.80	2.08%	72,140
May 19, 2026	9.66	9.74	9.55	9.60	9.60	-0.72%	121,039
May 18, 2026	9.51	9.77	9.51	9.67	9.67	1.58%	59,700
May 15, 2026	9.73	9.82	9.52	9.52	9.52	-2.96%	91,275
May 14, 2026	9.62	9.89	9.62	9.81	9.81	1.98%	73,554
May 13, 2026	9.54	9.68	9.54	9.62	9.62	-0.10%	68,991
May 12, 2026	9.77	9.80	9.54	9.63	9.63	-1.83%	86,146
May 11, 2026	10.06	10.15	9.81	9.81	9.81	-2.97%	71,517
May 8, 2026	10.10	10.15	10.02	10.11	10.11	0.10%	83,554
May 7, 2026	9.92	10.18	9.89	10.10	10.10	1.00%	69,279
May 6, 2026	10.06	10.16	9.96	10.00	10.00	-0.60%	74,901
May 5, 2026	10.32	10.33	10.14	10.14	10.06	-1.17%	82,020
May 4, 2026	10.24	10.50	10.23	10.26	10.18	0.29%	134,010
May 1, 2026	10.15	10.32	10.09	10.23	10.15	0.79%	56,981
Apr 30, 2026	10.26	10.38	10.12	10.15	10.07	-1.55%	68,625
Apr 29, 2026	10.38	10.46	10.23	10.31	10.23	-1.15%	106,431
Apr 28, 2026	10.19	10.46	10.19	10.43	10.35	2.46%	78,513
Apr 27, 2026	10.03	10.21	10.03	10.18	10.10	1.80%	101,784
Apr 24, 2026	9.99	10.14	9.93	10.00	9.92	-0.30%	131,449
Apr 23, 2026	9.99	10.25	9.95	10.03	9.95	1.72%	164,546
Apr 22, 2026	9.76	10.25	9.70	9.86	9.78	0.61%	223,208
Apr 21, 2026	9.43	9.95	9.40	9.80	9.72	4.81%	190,974
Apr 20, 2026	9.36	9.39	9.28	9.35	9.28	-0.21%	36,225
Apr 17, 2026	9.29	9.51	9.15	9.37	9.30	1.96%	83,645
Apr 16, 2026	9.31	9.39	9.17	9.19	9.12	-1.50%	61,396
Apr 15, 2026	9.51	9.54	9.33	9.33	9.26	-2.00%	30,972
Apr 14, 2026	9.50	9.69	9.49	9.52	9.44	-0.42%	59,395
Apr 13, 2026	9.54	9.59	9.41	9.56	9.48	-	56,850
Apr 10, 2026	9.69	9.82	9.47	9.56	9.48	-1.85%	85,688
Apr 9, 2026	9.54	9.80	9.53	9.74	9.66	0.93%	69,659