BCB Bancorp, Inc. (NJ) Historical Stock Prices

BCBP 
$13.04
*  
unch
unch
Get BCBP Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.05  13.14  12.87  13.04 20,060
09/22/2014 13.05 13.14 12.87 13.04 20,060
09/19/2014 12.9 13.04 12.76 13.04 5,463
09/18/2014 12.59 12.93 12.59 12.78 5,955
09/17/2014 12.59 12.72 12.59 12.6 1,297
09/16/2014 12.59 12.725 12.59 12.68 3,879
09/15/2014 12.62 12.77 12.6 12.61 4,042
09/12/2014 12.59 12.83 12.59 12.6 12,725
09/11/2014 12.57 12.67 12.57 12.67 5,608
09/10/2014 12.9299 12.9299 12.75 12.76 3,403
09/09/2014 12.77 12.9876 12.75 12.9399 3,497
09/08/2014 12.81 12.85 12.75 12.75 1,210
09/05/2014 13.05 13.05 12.86 12.895 8,262
09/04/2014 13.15 13.15 13 13 3,487
09/03/2014 12.95 13.0001 12.95 13.0001 3,493
09/02/2014 13 13.01 12.9001 12.943 3,039
08/29/2014 13 13.03 13 13 1,119
08/28/2014 12.9301 12.9301 12.9301 12.9301 00
08/27/2014 13.0039 13.02 12.9301 12.9301 450
08/26/2014 12.905 12.905 12.905 12.905 430
08/25/2014 13.04 13.04 12.8801 13.0399 1,567
08/22/2014 12.98 13.13 12.96 13.02 3,505
08/21/2014 12.95 13.0599 12.86 12.9358 3,625
08/20/2014 12.88 13.12 12.88 13.03 6,357
08/19/2014 12.86 13.121 12.86 12.88 7,312
08/18/2014 13.13 13.1499 12.86 12.8631 11,687
08/15/2014 12.97 12.982 12.97 12.982 1,217
08/14/2014 13.02 13.023 12.97 12.97 2,761
08/13/2014 12.99 13.08 12.97 13.0429 2,553
08/12/2014 12.903 12.9995 12.88 12.96 3,748
08/11/2014 13.15 13.15 12.965 12.965 2,140
08/08/2014 13.01 13.07 13 13.04 1,100
08/07/2014 13.09 13.15 13.02 13.04 1,781
08/06/2014 13.05 13.05 13.02 13.02 3,132
08/05/2014 13.11 13.11 13.01 13.09 2,812
08/04/2014 13.01 13.12 13.01 13.12 3,795
08/01/2014 13.09 13.09 13.01 13.01 6,031
07/31/2014 13.12 13.15 13.05 13.05 1,742
07/30/2014 13.2 13.25 13.01 13.112 4,558
07/29/2014 13.06 13.12 13.03 13.1 2,030
07/28/2014 13.06 13.2 13.03 13.2 2,306
07/25/2014 13.1 13.16 13.03 13.16 4,604
07/24/2014 13.01 13.1999 13.01 13.03 5,441
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
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?