BCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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