BCB Bancorp, Inc. (NJ) Historical Stock Prices

BCBP 
$11.44
*  
0.01
0.09%
Get BCBP Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BCBP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.43  11.44  11.43  11.44 628
08/27/2015 11.43 11.44 11.43 11.44 628
08/26/2015 11.48 11.5 11.42 11.43 3,229
08/25/2015 11.47 11.68 11.47 11.5 7,172
08/24/2015 11.71 11.71 11.46 11.46 14,904
08/21/2015 11.63 11.74 11.56 11.74 8,790
08/20/2015 11.68 11.705 11.56 11.56 20,290
08/19/2015 11.71 11.71 11.65 11.65 4,574
08/18/2015 11.78 11.834 11.6912 11.6912 2,736
08/17/2015 11.72 11.75 11.63 11.68 5,445
08/14/2015 11.76 11.76 11.63 11.66 3,439
08/13/2015 11.71 11.94 11.7 11.88 3,834
08/12/2015 11.74 11.93 11.67 11.67 2,557
08/11/2015 11.7 11.8 11.62 11.63 2,928
08/10/2015 11.62 11.6999 11.62 11.6999 313
08/07/2015 11.56 11.62 11.56 11.6 2,514
08/06/2015 11.62 11.6999 11.52 11.66 87,610
08/05/2015 11.53 11.99 11.52 11.58 9,737
08/04/2015 11.52 11.53 11.5 11.52 10,718
08/03/2015 11.5 11.601 11.31 11.58 6,418
07/31/2015 11.58 11.775 11.56 11.56 7,400
07/30/2015 11.56 11.775 11.56 11.5601 3,412
07/29/2015 11.6 11.61 11.56 11.56 7,803
07/28/2015 11.58 11.99 11.56 11.65 5,439
07/27/2015 11.66 11.72 11.56 11.56 7,057
07/24/2015 11.56 11.5999 11.56 11.56 8,400
07/23/2015 11.56 11.67 11.56 11.5601 5,732
07/22/2015 11.6 11.63 11.56 11.56 7,632
07/21/2015 11.4001 11.66 11.4001 11.63 4,640
07/20/2015 11.57 11.7 11.57 11.6 10,148
07/17/2015 11.45 11.74 11.4 11.6 15,888
07/16/2015 11.6399 11.7399 11.47 11.47 7,827
07/15/2015 11.6 11.69 11.36 11.45 4,645
07/14/2015 11.36 11.6877 11.36 11.48 2,881
07/13/2015 11.54 11.5401 11.36 11.49 6,986
07/10/2015 11.6 11.8 11.56 11.6 6,215
07/09/2015 11.87 12.04 11.75 11.75 10,319
07/08/2015 11.94 12.18 11.85 11.86 5,207
07/07/2015 11.88 11.93 11.85 11.86 1,906
07/06/2015 11.97 11.97 11.97 11.97 00
07/02/2015 12.09 12.2 11.91 11.97 9,278
07/01/2015 12 12.29 12 12.12 1,802
06/30/2015 12.46 12.46 12.11 12.22 960
06/29/2015 12.25 12.25 12.24 12.24 684
06/26/2015 12.18 12.18 12.16 12.16 810
06/25/2015 12.27 12.29 12.27 12.29 569
06/24/2015 12.4 12.47 12.21 12.32 1,903
06/23/2015 12.341 12.341 12.341 12.341 109
06/22/2015 12.46 12.5 12.194 12.364 4,366
06/19/2015 12.26 12.46 12.26 12.46 398
06/18/2015 12.25 12.35 12.25 12.35 1,051
06/17/2015 12.12 12.4 12.12 12.4 1,196
06/16/2015 12.18 12.2 12.14 12.14 1,722
06/15/2015 12.17 12.17 12.17 12.17 00
06/12/2015 12.17 12.17 12.17 12.17 00
06/11/2015 12.2 12.45 12.13 12.17 6,162
06/10/2015 12.401 12.401 12.2 12.349 2,108
06/09/2015 12.21 12.24 12.175 12.2 5,325
06/08/2015 12.184 12.184 12.184 12.184 00
06/05/2015 12.5 12.5 12.184 12.184 869
06/04/2015 12.4999 12.4999 12.4999 12.4999 300
06/03/2015 12.3005 12.3005 12.3005 12.3005 00
06/02/2015 12 12.31 12 12.3005 3,514
06/01/2015 12.18 12.39 12.0601 12.38 12,616
05/29/2015 11.91 12.01 11.91 12 1,138
05/28/2015 12.0092 12.0464 11.87 11.9014 4,919
05/27/2015 12.12 12.12 12.12 12.12 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?