BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.59
+0.04 (0.47%)
At close: Sep 30, 2026, 4:00 PM EDT
8.56
-0.03 (-0.35%)
After-hours: Sep 30, 2026, 7:30 PM EDT
BCB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.55 | 8.60 | 8.46 | 8.59 | 8.59 | 0.47% | 239,905 |
| Sep 29, 2026 | 8.56 | 8.65 | 8.51 | 8.55 | 8.55 | - | 274,351 |
| Sep 28, 2026 | 8.72 | 8.73 | 8.55 | 8.55 | 8.55 | -2.29% | 279,076 |
| Sep 25, 2026 | 8.76 | 8.78 | 8.66 | 8.75 | 8.75 | - | 442,159 |
| Sep 24, 2026 | 8.70 | 8.83 | 8.62 | 8.75 | 8.75 | 0.69% | 358,902 |
| Sep 23, 2026 | 8.69 | 8.80 | 8.60 | 8.69 | 8.69 | 0.23% | 743,360 |
| Sep 22, 2026 | 8.70 | 8.77 | 8.50 | 8.67 | 8.67 | -0.34% | 1,025,045 |
| Sep 21, 2026 | 8.70 | 8.85 | 8.68 | 8.70 | 8.70 | -0.23% | 295,416 |
| Sep 18, 2026 | 8.44 | 8.93 | 8.41 | 8.72 | 8.72 | 0.35% | 912,340 |
| Sep 17, 2026 | 8.17 | 8.69 | 8.16 | 8.69 | 8.69 | 5.33% | 2,616,934 |
| Sep 16, 2026 | 8.46 | 8.53 | 8.11 | 8.25 | 8.25 | -2.25% | 189,327 |
| Sep 15, 2026 | 8.53 | 8.57 | 8.40 | 8.44 | 8.44 | -1.40% | 117,224 |
| Sep 14, 2026 | 8.58 | 8.61 | 8.50 | 8.56 | 8.56 | -0.23% | 100,561 |
| Sep 11, 2026 | 8.78 | 8.84 | 8.53 | 8.58 | 8.58 | -1.27% | 86,873 |
| Sep 10, 2026 | 8.61 | 8.70 | 8.52 | 8.69 | 8.69 | 0.93% | 66,485 |
| Sep 9, 2026 | 8.70 | 8.74 | 8.55 | 8.61 | 8.61 | -1.03% | 181,719 |
| Sep 8, 2026 | 8.66 | 8.75 | 8.54 | 8.70 | 8.70 | 0.35% | 154,764 |
| Sep 4, 2026 | 8.67 | 8.71 | 8.58 | 8.67 | 8.67 | 0.23% | 74,716 |
| Sep 3, 2026 | 8.76 | 8.79 | 8.53 | 8.65 | 8.65 | 0.46% | 132,862 |
| Sep 2, 2026 | 8.48 | 8.64 | 8.43 | 8.61 | 8.61 | 1.65% | 176,703 |
| Sep 1, 2026 | 8.52 | 8.57 | 8.41 | 8.47 | 8.47 | -0.94% | 206,626 |
| Aug 31, 2026 | 8.62 | 8.64 | 8.52 | 8.55 | 8.55 | -0.58% | 97,221 |
| Aug 28, 2026 | 8.68 | 8.75 | 8.55 | 8.60 | 8.60 | -1.04% | 138,547 |
| Aug 27, 2026 | 8.66 | 8.78 | 8.61 | 8.69 | 8.69 | 0.35% | 112,722 |
| Aug 26, 2026 | 8.65 | 8.72 | 8.61 | 8.66 | 8.66 | - | 158,643 |
| Aug 25, 2026 | 8.68 | 8.72 | 8.62 | 8.66 | 8.66 | -0.23% | 101,500 |
| Aug 24, 2026 | 8.77 | 8.82 | 8.65 | 8.68 | 8.68 | -0.91% | 115,135 |
| Aug 21, 2026 | 8.78 | 8.83 | 8.59 | 8.76 | 8.76 | 0.81% | 125,310 |
| Aug 20, 2026 | 8.61 | 8.77 | 8.60 | 8.69 | 8.69 | 0.23% | 122,848 |
| Aug 19, 2026 | 8.97 | 8.97 | 8.62 | 8.67 | 8.67 | -2.80% | 154,169 |
| Aug 18, 2026 | 8.90 | 8.96 | 8.87 | 8.92 | 8.92 | -0.22% | 88,967 |
| Aug 17, 2026 | 9.00 | 9.06 | 8.91 | 8.94 | 8.94 | -0.67% | 89,376 |
| Aug 14, 2026 | 8.97 | 9.06 | 8.93 | 9.00 | 9.00 | - | 142,744 |
| Aug 13, 2026 | 8.89 | 9.02 | 8.89 | 9.00 | 9.00 | 1.47% | 126,301 |
| Aug 12, 2026 | 8.75 | 8.90 | 8.73 | 8.87 | 8.87 | 1.37% | 116,010 |
| Aug 11, 2026 | 8.58 | 8.82 | 8.58 | 8.75 | 8.75 | 2.10% | 132,855 |
| Aug 10, 2026 | 8.90 | 8.94 | 8.57 | 8.57 | 8.57 | -3.82% | 305,367 |
| Aug 7, 2026 | 8.85 | 9.08 | 8.80 | 8.91 | 8.91 | 1.25% | 155,859 |
| Aug 6, 2026 | 8.71 | 9.07 | 8.69 | 8.80 | 8.80 | 0.46% | 198,456 |
| Aug 5, 2026 | 9.11 | 9.13 | 8.75 | 8.76 | 8.76 | -4.37% | 345,213 |
| Aug 4, 2026 | 9.74 | 9.76 | 9.06 | 9.16 | 9.16 | -6.44% | 355,355 |
| Aug 3, 2026 | 8.95 | 9.91 | 8.78 | 9.79 | 9.79 | -2.00% | 413,108 |
| Jul 31, 2026 | 10.23 | 10.35 | 9.73 | 9.99 | 9.99 | -2.15% | 357,639 |
| Jul 30, 2026 | 10.33 | 10.43 | 10.21 | 10.21 | 10.21 | -1.16% | 99,731 |
| Jul 29, 2026 | 10.70 | 10.70 | 10.28 | 10.33 | 10.33 | -3.64% | 116,010 |
| Jul 28, 2026 | 10.31 | 10.74 | 10.31 | 10.72 | 10.72 | 3.98% | 193,449 |
| Jul 27, 2026 | 10.30 | 10.40 | 10.18 | 10.31 | 10.31 | 1.68% | 97,277 |
| Jul 24, 2026 | 10.03 | 10.33 | 10.03 | 10.14 | 10.14 | 1.10% | 113,761 |
| Jul 23, 2026 | 10.20 | 10.23 | 9.95 | 10.03 | 10.03 | -2.53% | 87,434 |
| Jul 22, 2026 | 10.29 | 10.35 | 10.17 | 10.29 | 10.29 | 0.19% | 151,416 |