BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.28
+0.11 (1.35%)
At close: Oct 20, 2026, 4:00 PM EDT
8.26
-0.02 (-0.24%)
Pre-market: Oct 21, 2026, 6:49 AM EDT
BCB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 311,551 |
| Oct 16, 2026 | 8.33 | 8.43 | 8.12 | 8.12 | 8.12 | -2.29% | 373,396 |
| Oct 15, 2026 | 8.20 | 8.33 | 8.15 | 8.31 | 8.31 | 2.09% | 180,533 |
| Oct 14, 2026 | 8.09 | 8.15 | 8.01 | 8.14 | 8.14 | -0.25% | 330,070 |
| Oct 13, 2026 | 8.25 | 8.28 | 8.15 | 8.16 | 8.16 | -0.85% | 194,866 |
| 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 | - | 266,698 |
| Oct 7, 2026 | 8.30 | 8.37 | 8.20 | 8.31 | 8.31 | - | 310,610 |
| Oct 6, 2026 | 8.50 | 8.52 | 8.31 | 8.31 | 8.31 | -1.77% | 264,855 |
| Oct 5, 2026 | 8.50 | 8.55 | 8.45 | 8.46 | 8.46 | -0.47% | 529,617 |
| Oct 2, 2026 | 8.73 | 8.85 | 8.50 | 8.50 | 8.50 | -1.51% | 369,932 |
| Oct 1, 2026 | 8.59 | 8.66 | 8.48 | 8.63 | 8.63 | 0.47% | 314,213 |
| 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 |