Quantcast

Historical Stock Prices

BCBP 
$11.26
*  
0.04
0.35%
Get BCBP Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 11.25 11.33 11.1154 11.26 22,163
12/13/2018 11.45 11.45 11.2001 11.3 13,604
12/12/2018 11.45 11.48 11.26 11.4 28,789
12/11/2018 11.33 11.53 11.2024 11.37 24,156
12/10/2018 11.31 11.335 11.1501 11.33 23,551
12/07/2018 11.29 11.56 11.22 11.32 19,851
12/06/2018 11.06 11.4 11.06 11.29 52,106
12/04/2018 11.61 11.62 11.05 11.09 29,631
12/03/2018 11.75 11.75 11.53 11.67 14,949
11/30/2018 11.51 11.79 11.51 11.71 30,137
11/29/2018 11.97 12 11.5 11.58 37,190
11/28/2018 11.88 12.08 11.75 11.97 23,922
11/27/2018 11.69 11.93 11.69 11.8 41,569
11/26/2018 11.59 12.02 11.54 11.76 26,703
11/23/2018 11.55 11.63 11.46 11.57 55,733
11/21/2018 11.54 11.685 11.505 11.66 20,164
11/20/2018 11.51 11.56 11.42 11.5 23,768
11/19/2018 11.74 11.92 11.63 11.65 32,623
11/16/2018 11.68 12.0061 11.57 11.71 24,034
11/15/2018 11.76 11.9 11.68 11.73 20,823
11/14/2018 11.97 11.97 11.76 11.82 23,084
11/13/2018 11.87 11.99 11.78 11.89 17,228
11/12/2018 12 12.095 11.8101 11.85 17,845
11/09/2018 12.18 12.18 12.03 12.08 11,844
11/08/2018 12.12 12.2 12.09 12.16 21,025
11/07/2018 12.26 12.37 12.15 12.19 18,354
11/06/2018 11.99 12.3362 11.99 12.3 23,585
11/05/2018 12.05 12.24 11.77 12.04 21,661
11/02/2018 12.03 12.105 11.95 12.03 22,989
11/01/2018 12.42 12.42 12.01 12.03 29,876
10/31/2018 12.63 12.7479 12.38 12.44 40,509
10/30/2018 12.55 12.79 12.55 12.66 20,574
10/29/2018 12.25 12.49 12.25 12.49 13,390
10/26/2018 12.05 13.4 12.05 12.23 14,416
10/25/2018 12.11 12.47 12.011 12.15 65,454
10/24/2018 12.7 12.7 12.1 12.17 28,714
10/23/2018 12.74 13.13 12.74 12.76 16,015
10/22/2018 13.02 13.1374 12.97 12.97 15,828
10/19/2018 13.05 13.24 13.02 13.03 15,465
10/18/2018 13.26 13.26 13.01 13.16 7,361
10/17/2018 13.31 13.71 13.27 13.27 4,821
10/16/2018 13.19 13.72 12.7 13.24 26,373
10/15/2018 13.15 13.46 13.1153 13.19 6,695
10/12/2018 13.56 13.8135 12.92 13.01 30,257
10/11/2018 13.64 13.825 13.5 13.51 7,882
10/10/2018 13.76 14.08 13.66 13.66 10,094
10/09/2018 13.68 14.06 13.68 13.74 22,734
10/08/2018 13.84 13.91 13.8 13.82 7,239
10/05/2018 13.8 14.17 13.7204 13.76 8,182
10/04/2018 13.83 14 13.76 13.76 19,307
10/03/2018 13.43 13.85 13.43 13.79 14,701
10/02/2018 13.8 13.93 13.44 13.46 24,257
10/01/2018 13.85 14.05 13.75 13.76 21,436
09/28/2018 13.85 13.9 13.8 13.85 16,150
09/27/2018 13.85 13.85 13.75 13.85 13,097
09/26/2018 13.9 13.9 13.75 13.8 9,803
09/25/2018 13.9 14.0045 13.85 13.9 19,465
09/24/2018 14.1 14.1 14 14 11,601
09/21/2018 14 14.2 13.95 14.05 54,903
09/20/2018 14.05 14.2 14.05 14.1 16,173
09/19/2018 14.25 14.35 14 14 25,973
09/18/2018 14.3 14.4 14.1 14.15 13,806
09/17/2018 14.55 14.55 14.4 14.4 7,239
09/14/2018 14.55 14.55 14.4 14.45 13,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BCBP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio