BCB Bancorp, Inc. (NJ) Historical Stock Prices

BCBP 
$13.037
*  
0.007
0.05%
Get BCBP Alerts
*Delayed - data as of Jul. 24, 2014 14:30 ET  -  Find a broker to begin trading BCBP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BCBP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:30  13.01  13.12  13.01  13.037 4,368
07/23/2014 13.01 13.11 13.01 13.03 10,752
07/22/2014 13.01 13.22 13.01 13.0158 5,709
07/21/2014 13.01 13.21 13.01 13.21 2,578
07/18/2014 13.21 13.35 13.1 13.11 4,925
07/17/2014 13.05 13.14 13.05 13.1 2,807
07/16/2014 13.1 13.42 13.1 13.19 9,995
07/15/2014 13.25 13.375 13.25 13.25 5,761
07/14/2014 13.32 13.4499 13.32 13.3999 5,722
07/11/2014 13.35 13.36 13.3 13.36 500
07/10/2014 13.35 13.4 13.35 13.36 1,145
07/09/2014 13.38 13.4 13.35 13.3625 2,219
07/08/2014 13.41 13.42 13.36 13.36 2,550
07/07/2014 13.35 13.3501 13.35 13.3501 905
07/03/2014 13.35 13.5 13.35 13.5 1,200
07/02/2014 13.44 13.452 13.44 13.452 941
07/01/2014 13.456 13.5 13.456 13.482 955
06/30/2014 13.56 13.75 13.52 13.52 1,327
06/27/2014 13.4448 13.59 13.4448 13.589 1,263
06/26/2014 13.5 13.51 13.49 13.51 3,492
06/25/2014 13.36 13.489 13.3584 13.38 1,348
06/24/2014 13.39 13.75 13.39 13.63 3,598
06/23/2014 13.4 13.5 13.4 13.48 4,576
06/20/2014 13.48 13.56 13.35 13.5 7,870
06/19/2014 13.47 13.75 13.45 13.75 2,050
06/18/2014 13.5 13.59 13.45 13.45 2,220
06/17/2014 13.391 13.48 13.391 13.45 2,227
06/16/2014 13.35 13.39 13.35 13.38 1,063
06/13/2014 13.4 13.42 13.38 13.42 2,776
06/12/2014 13.38 13.404 13.38 13.4 2,006
06/11/2014 13.3501 13.47 13.3501 13.47 867
06/10/2014 13.5499 13.55 13.35 13.3501 5,030
06/09/2014 13.39 13.4 13.25 13.35 5,683
06/06/2014 13.6798 13.6798 13.38 13.39 1,500
06/05/2014 13.39 13.75 13.39 13.43 2,928
06/04/2014 13.48 13.8 13.48 13.57 5,041
06/03/2014 13.5199 13.5199 13.24 13.3505 2,153
06/02/2014 13.0601 13.45 13.0601 13.45 702
05/30/2014 13.203 13.4 13.201 13.4 2,061
05/29/2014 13.401 13.401 13.401 13.401 00
05/28/2014 13.55 13.55 13.401 13.401 700
05/27/2014 13.4 13.57 13.4 13.4142 3,697
05/23/2014 13.5 13.53 13.11 13.38 1,863
05/22/2014 13.5 13.5 13.23 13.43 2,057
05/21/2014 13.5756 13.5756 13.515 13.515 611
05/20/2014 13.12 13.58 13.12 13.55 3,507
05/19/2014 13.39 13.5868 13.345 13.434 6,583
05/16/2014 13.1891 13.3201 13.1891 13.32 2,936
05/15/2014 13.26 13.26 13.25 13.2501 1,467
05/14/2014 13.3 13.62 13.15 13.198 4,008
05/13/2014 13.38 13.38 13.05 13.26 1,863
05/12/2014 13.34 13.4 13.2501 13.2501 8,383
05/09/2014 13.249 13.38 13.02 13.38 1,781
05/08/2014 13.2 13.2001 13 13.03 3,706
05/07/2014 13.23 13.23 13.2001 13.2027 822
05/06/2014 13.249 13.249 13.1031 13.15 1,124
05/05/2014 13.09 13.25 13.08 13.22 6,238
05/02/2014 13.37 13.4 13.11 13.12 14,488
05/01/2014 13.27 13.37 13.25 13.37 1,651
04/30/2014 13.3999 13.3999 13.3 13.3 1,378
04/29/2014 13.3 13.3 13.256 13.256 3,050
04/28/2014 13.29 13.6882 13.21 13.31 17,573
04/25/2014 13.276 13.29 13.11 13.28 3,000
04/24/2014 13.164 13.164 13.13 13.14 1,207
04/23/2014 13.0501 13.25 13.0501 13.201 5,310
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?