BCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	10.30	10.42	10.09	10.27	10.27	-0.10%	155,921
Jul 20, 2026	10.32	10.41	10.24	10.28	10.28	-0.10%	89,473
Jul 17, 2026	10.55	10.55	10.21	10.29	10.29	-3.11%	109,028
Jul 16, 2026	10.35	10.70	10.31	10.62	10.62	2.71%	206,529
Jul 15, 2026	10.36	10.55	10.34	10.34	10.34	-0.19%	153,168
Jul 14, 2026	10.34	10.51	10.32	10.36	10.36	0.19%	149,590
Jul 13, 2026	10.32	10.46	10.29	10.34	10.34	-0.10%	117,480
Jul 10, 2026	10.11	10.37	10.09	10.35	10.35	2.68%	117,447
Jul 9, 2026	9.78	10.09	9.76	10.08	10.08	3.17%	171,659
Jul 8, 2026	10.17	10.17	9.73	9.77	9.77	-3.93%	175,880
Jul 7, 2026	10.40	10.45	10.17	10.17	10.17	-1.36%	154,333
Jul 6, 2026	10.28	10.39	10.27	10.31	10.31	0.29%	123,593
Jul 2, 2026	10.71	10.73	10.27	10.28	10.28	-3.66%	113,267
Jul 1, 2026	10.77	10.91	10.64	10.67	10.67	-0.47%	159,954
Jun 30, 2026	10.66	10.77	10.61	10.72	10.72	-	142,677
Jun 29, 2026	10.50	10.74	10.31	10.72	10.72	2.39%	190,649
Jun 26, 2026	10.25	10.52	10.25	10.47	10.47	1.95%	654,624
Jun 25, 2026	10.67	10.69	10.22	10.27	10.27	-4.11%	347,887
Jun 24, 2026	10.69	10.78	10.57	10.71	10.71	0.47%	219,725
Jun 23, 2026	10.35	10.72	10.26	10.66	10.66	2.70%	338,311
Jun 22, 2026	9.77	10.60	9.77	10.38	10.38	-6.15%	658,570
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