BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
9.06
-0.11 (-1.20%)
Nov 10, 2026, 10:36 AM EST - Market open
BCB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.18 | 9.24 | 9.06 | 9.06 | 9.06 | -1.20% | 22,858 |
| Nov 9, 2026 | 9.26 | 9.31 | 9.17 | 9.17 | 9.17 | - | 140,444 |
| Nov 6, 2026 | 9.08 | 9.20 | 8.81 | 9.17 | 9.17 | 0.44% | 107,213 |
| Nov 5, 2026 | 9.10 | 9.24 | 9.00 | 9.13 | 9.13 | 0.33% | 357,605 |
| Nov 4, 2026 | 9.02 | 9.12 | 8.85 | 9.10 | 9.10 | 2.94% | 184,369 |
| Nov 3, 2026 | 8.96 | 8.97 | 8.56 | 8.84 | 8.84 | -1.01% | 224,265 |
| Nov 2, 2026 | 8.85 | 9.18 | 8.57 | 8.93 | 8.93 | 0.79% | 410,730 |
| Oct 30, 2026 | 8.64 | 8.89 | 8.40 | 8.86 | 8.86 | 2.90% | 401,501 |
| Oct 29, 2026 | 8.70 | 8.73 | 8.31 | 8.61 | 8.61 | 0.47% | 564,451 |
| Oct 28, 2026 | 8.48 | 8.61 | 8.35 | 8.57 | 8.57 | 0.47% | 289,715 |
| Oct 27, 2026 | 8.60 | 8.66 | 8.44 | 8.53 | 8.53 | -0.47% | 211,397 |
| Oct 26, 2026 | 8.59 | 8.65 | 8.46 | 8.57 | 8.57 | -0.70% | 242,515 |
| Oct 23, 2026 | 8.52 | 8.68 | 8.44 | 8.63 | 8.63 | 0.47% | 214,202 |
| Oct 22, 2026 | 8.21 | 8.60 | 8.20 | 8.59 | 8.59 | 4.63% | 245,519 |
| Oct 21, 2026 | 8.25 | 8.28 | 8.17 | 8.21 | 8.21 | -0.85% | 219,091 |
| Oct 20, 2026 | 8.16 | 8.35 | 8.16 | 8.28 | 8.28 | 1.35% | 190,512 |
| Oct 19, 2026 | 8.13 | 8.21 | 8.12 | 8.17 | 8.17 | 0.62% | 311,853 |
| Oct 16, 2026 | 8.33 | 8.43 | 8.12 | 8.12 | 8.12 | -2.29% | 373,429 |
| Oct 15, 2026 | 8.20 | 8.33 | 8.15 | 8.31 | 8.31 | 2.09% | 180,534 |
| Oct 14, 2026 | 8.09 | 8.15 | 8.01 | 8.14 | 8.14 | -0.25% | 330,172 |
| Oct 13, 2026 | 8.25 | 8.28 | 8.15 | 8.16 | 8.16 | -0.85% | 194,867 |
| Oct 12, 2026 | 8.23 | 8.28 | 8.18 | 8.23 | 8.23 | - | 280,067 |
| Oct 9, 2026 | 8.32 | 8.32 | 8.17 | 8.23 | 8.23 | -0.96% | 268,973 |
| Oct 8, 2026 | 8.30 | 8.37 | 8.22 | 8.31 | 8.31 | - | 266,707 |
| Oct 7, 2026 | 8.30 | 8.37 | 8.20 | 8.31 | 8.31 | - | 310,612 |
| Oct 6, 2026 | 8.50 | 8.52 | 8.31 | 8.31 | 8.31 | -1.77% | 265,600 |
| Oct 5, 2026 | 8.50 | 8.55 | 8.45 | 8.46 | 8.46 | -0.47% | 529,864 |
| Oct 2, 2026 | 8.73 | 8.85 | 8.50 | 8.50 | 8.50 | -1.51% | 369,934 |
| Oct 1, 2026 | 8.59 | 8.66 | 8.48 | 8.63 | 8.63 | 0.47% | 314,214 |
| Sep 30, 2026 | 8.55 | 8.60 | 8.46 | 8.59 | 8.59 | 0.47% | 239,906 |
| Sep 29, 2026 | 8.56 | 8.65 | 8.51 | 8.55 | 8.55 | - | 274,352 |
| 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 | - | 442,164 |
| Sep 24, 2026 | 8.70 | 8.83 | 8.62 | 8.75 | 8.75 | 0.69% | 358,944 |
| 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% | 1,025,217 |
| 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% | 912,369 |
| Sep 17, 2026 | 8.17 | 8.69 | 8.16 | 8.69 | 8.69 | 5.33% | 2,617,051 |
| Sep 16, 2026 | 8.46 | 8.53 | 8.11 | 8.25 | 8.25 | -2.25% | 232,010 |
| Sep 15, 2026 | 8.53 | 8.57 | 8.40 | 8.44 | 8.44 | -1.40% | 117,226 |
| Sep 14, 2026 | 8.58 | 8.61 | 8.50 | 8.56 | 8.56 | -0.23% | 100,562 |
| Sep 11, 2026 | 8.78 | 8.84 | 8.53 | 8.58 | 8.58 | -1.27% | 86,904 |
| Sep 10, 2026 | 8.61 | 8.70 | 8.52 | 8.69 | 8.69 | 0.93% | 66,560 |
| Sep 9, 2026 | 8.70 | 8.74 | 8.55 | 8.61 | 8.61 | -1.03% | 181,721 |
| Sep 8, 2026 | 8.66 | 8.75 | 8.54 | 8.70 | 8.70 | 0.35% | 154,903 |
| Sep 4, 2026 | 8.67 | 8.71 | 8.58 | 8.67 | 8.67 | 0.23% | 74,717 |
| Sep 3, 2026 | 8.76 | 8.79 | 8.53 | 8.65 | 8.65 | 0.46% | 133,551 |
| 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% | 206,627 |