BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
9.81
-0.30 (-2.97%)
At close: May 11, 2026, 4:00 PM EDT
9.93
+0.12 (1.26%)
After-hours: May 11, 2026, 4:52 PM EDT
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10.06 | 10.15 | 9.81 | 9.81 | 9.81 | -2.97% | 71,377 |
| 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 | -1.38% | 74,900 |
| May 5, 2026 | 10.32 | 10.33 | 10.14 | 10.14 | 10.06 | -1.17% | 81,866 |
| 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 |
| Apr 8, 2026 | 9.56 | 9.87 | 9.50 | 9.65 | 9.57 | 2.22% | 139,992 |
| Apr 7, 2026 | 9.28 | 9.46 | 9.22 | 9.44 | 9.37 | 1.07% | 126,585 |
| Apr 6, 2026 | 9.05 | 9.39 | 9.04 | 9.34 | 9.27 | 3.55% | 162,805 |
| Apr 2, 2026 | 9.00 | 9.20 | 8.85 | 9.02 | 8.95 | -1.10% | 128,700 |
| Apr 1, 2026 | 8.99 | 9.20 | 8.93 | 9.12 | 9.05 | 1.56% | 119,369 |
| Mar 31, 2026 | 8.90 | 9.07 | 8.76 | 8.98 | 8.91 | 2.39% | 129,108 |
| Mar 30, 2026 | 8.71 | 8.87 | 8.60 | 8.77 | 8.70 | 1.50% | 94,254 |
| Mar 27, 2026 | 8.70 | 8.73 | 8.56 | 8.64 | 8.57 | -1.48% | 61,645 |
| Mar 26, 2026 | 8.71 | 8.82 | 8.69 | 8.77 | 8.70 | - | 65,475 |
| Mar 25, 2026 | 8.77 | 8.80 | 8.65 | 8.77 | 8.70 | 1.39% | 60,053 |
| Mar 24, 2026 | 8.54 | 8.75 | 8.52 | 8.65 | 8.58 | 1.11% | 83,663 |
| Mar 23, 2026 | 8.30 | 8.62 | 8.30 | 8.56 | 8.49 | 3.70% | 116,800 |
| Mar 20, 2026 | 8.19 | 8.25 | 8.05 | 8.25 | 8.18 | 0.86% | 165,448 |
| Mar 19, 2026 | 8.05 | 8.23 | 8.05 | 8.18 | 8.12 | 1.24% | 64,510 |
| Mar 18, 2026 | 8.10 | 8.18 | 8.01 | 8.08 | 8.02 | -0.25% | 76,333 |
| Mar 17, 2026 | 8.20 | 8.22 | 8.07 | 8.10 | 8.04 | -0.49% | 44,473 |
| Mar 16, 2026 | 8.10 | 8.25 | 8.07 | 8.14 | 8.08 | 1.12% | 63,906 |
| Mar 13, 2026 | 8.19 | 8.19 | 8.01 | 8.05 | 7.99 | -1.11% | 73,259 |
| Mar 12, 2026 | 7.96 | 8.21 | 7.93 | 8.14 | 8.08 | 0.74% | 89,253 |
| Mar 11, 2026 | 7.99 | 8.08 | 7.92 | 8.08 | 8.02 | 0.25% | 62,166 |
| Mar 10, 2026 | 8.15 | 8.23 | 8.00 | 8.06 | 8.00 | -1.35% | 51,903 |
| Mar 9, 2026 | 8.10 | 8.22 | 7.94 | 8.17 | 8.11 | -0.73% | 100,721 |
| Mar 6, 2026 | 8.29 | 8.29 | 8.05 | 8.23 | 8.17 | -1.20% | 90,692 |
| Mar 5, 2026 | 8.30 | 8.35 | 8.20 | 8.33 | 8.26 | -0.60% | 83,314 |
| Mar 4, 2026 | 8.19 | 8.42 | 8.16 | 8.38 | 8.31 | 3.20% | 165,311 |
| Mar 3, 2026 | 8.00 | 8.20 | 7.90 | 8.12 | 8.06 | 0.25% | 85,873 |
| Mar 2, 2026 | 7.95 | 8.21 | 7.79 | 8.10 | 8.04 | 1.25% | 87,190 |