BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
11.31
+0.87 (8.33%)
Jun 1, 2026, 10:44 AM EDT - Market open
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.44 | 11.17 | 10.44 | 10.75 | - | 2.97% | 30,849 |
| 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 |
| May 19, 2026 | 9.66 | 9.74 | 9.55 | 9.60 | 9.60 | -0.72% | 121,039 |
| May 18, 2026 | 9.51 | 9.77 | 9.51 | 9.67 | 9.67 | 1.58% | 59,700 |
| May 15, 2026 | 9.73 | 9.82 | 9.52 | 9.52 | 9.52 | -2.96% | 91,275 |
| May 14, 2026 | 9.62 | 9.89 | 9.62 | 9.81 | 9.81 | 1.98% | 73,554 |
| May 13, 2026 | 9.54 | 9.68 | 9.54 | 9.62 | 9.62 | -0.10% | 68,991 |
| May 12, 2026 | 9.77 | 9.80 | 9.54 | 9.63 | 9.63 | -1.83% | 86,146 |
| May 11, 2026 | 10.06 | 10.15 | 9.81 | 9.81 | 9.81 | -2.97% | 71,517 |
| May 8, 2026 | 10.10 | 10.15 | 10.02 | 10.11 | 10.11 | 0.10% | 83,554 |
| May 7, 2026 | 9.92 | 10.18 | 9.89 | 10.10 | 10.10 | 1.00% | 69,279 |
| May 6, 2026 | 10.06 | 10.16 | 9.96 | 10.00 | 10.00 | -0.60% | 74,901 |
| May 5, 2026 | 10.32 | 10.33 | 10.14 | 10.14 | 10.06 | -1.17% | 82,020 |
| May 4, 2026 | 10.24 | 10.50 | 10.23 | 10.26 | 10.18 | 0.29% | 134,010 |
| May 1, 2026 | 10.15 | 10.32 | 10.09 | 10.23 | 10.15 | 0.79% | 56,981 |
| Apr 30, 2026 | 10.26 | 10.38 | 10.12 | 10.15 | 10.07 | -1.55% | 68,625 |
| Apr 29, 2026 | 10.38 | 10.46 | 10.23 | 10.31 | 10.23 | -1.15% | 106,431 |
| Apr 28, 2026 | 10.19 | 10.46 | 10.19 | 10.43 | 10.35 | 2.46% | 78,513 |
| Apr 27, 2026 | 10.03 | 10.21 | 10.03 | 10.18 | 10.10 | 1.80% | 101,784 |
| Apr 24, 2026 | 9.99 | 10.14 | 9.93 | 10.00 | 9.92 | -0.30% | 131,449 |
| Apr 23, 2026 | 9.99 | 10.25 | 9.95 | 10.03 | 9.95 | 1.72% | 164,546 |
| Apr 22, 2026 | 9.76 | 10.25 | 9.70 | 9.86 | 9.78 | 0.61% | 223,208 |
| Apr 21, 2026 | 9.43 | 9.95 | 9.40 | 9.80 | 9.72 | 4.81% | 190,974 |
| Apr 20, 2026 | 9.36 | 9.39 | 9.28 | 9.35 | 9.28 | -0.21% | 36,225 |
| Apr 17, 2026 | 9.29 | 9.51 | 9.15 | 9.37 | 9.30 | 1.96% | 83,645 |
| Apr 16, 2026 | 9.31 | 9.39 | 9.17 | 9.19 | 9.12 | -1.50% | 61,396 |
| Apr 15, 2026 | 9.51 | 9.54 | 9.33 | 9.33 | 9.26 | -2.00% | 30,972 |
| Apr 14, 2026 | 9.50 | 9.69 | 9.49 | 9.52 | 9.44 | -0.42% | 59,395 |
| Apr 13, 2026 | 9.54 | 9.59 | 9.41 | 9.56 | 9.48 | - | 56,850 |
| Apr 10, 2026 | 9.69 | 9.82 | 9.47 | 9.56 | 9.48 | -1.85% | 85,688 |
| Apr 9, 2026 | 9.54 | 9.80 | 9.53 | 9.74 | 9.66 | 0.93% | 69,659 |
| Apr 8, 2026 | 9.56 | 9.87 | 9.50 | 9.65 | 9.57 | 2.22% | 139,992 |
| Apr 7, 2026 | 9.28 | 9.46 | 9.22 | 9.44 | 9.37 | 1.07% | 126,585 |
| Apr 6, 2026 | 9.05 | 9.39 | 9.04 | 9.34 | 9.27 | 3.55% | 162,805 |
| Apr 2, 2026 | 9.00 | 9.20 | 8.85 | 9.02 | 8.95 | -1.10% | 128,700 |
| Apr 1, 2026 | 8.99 | 9.20 | 8.93 | 9.12 | 9.05 | 1.56% | 119,369 |
| Mar 31, 2026 | 8.90 | 9.07 | 8.76 | 8.98 | 8.91 | 2.39% | 129,108 |
| Mar 30, 2026 | 8.71 | 8.87 | 8.60 | 8.77 | 8.70 | 1.50% | 94,254 |
| Mar 27, 2026 | 8.70 | 8.73 | 8.56 | 8.64 | 8.57 | -1.48% | 61,645 |
| Mar 26, 2026 | 8.71 | 8.82 | 8.69 | 8.77 | 8.70 | - | 65,475 |
| Mar 25, 2026 | 8.77 | 8.80 | 8.65 | 8.77 | 8.70 | 1.39% | 60,053 |
| Mar 24, 2026 | 8.54 | 8.75 | 8.52 | 8.65 | 8.58 | 1.11% | 83,663 |
| Mar 23, 2026 | 8.30 | 8.62 | 8.30 | 8.56 | 8.49 | 3.70% | 116,800 |
| Mar 20, 2026 | 8.19 | 8.25 | 8.05 | 8.25 | 8.18 | 0.86% | 165,448 |