Quantcast

BCB Bancorp, Inc. (NJ) Common Stock Historical Stock Prices

BCBP 
$14.7
*  
0.25
1.73%
Get BCBP Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading BCBP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BCBP Pre-Market
 
 
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 18-MAR-2018 TO 18-JUN-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.
16:00 14.45 14.85 14.45 14.70 35,459
06/18/2018 14.45 14.85 14.45 14.7 35,162
06/15/2018 14.5 14.85 13.85 14.45 74,231
06/14/2018 15.05 15.05 14.6 14.6 44,697
06/13/2018 15.2 15.2 14.85 14.85 30,509
06/12/2018 15.4 15.4 15 15.1 37,939
06/11/2018 15.65 15.675 15.2 15.3 44,677
06/08/2018 15.7 15.85 15.6 15.6 23,037
06/07/2018 15.9 15.9 15.75 15.8 15,151
06/06/2018 15.8 15.9 15.8 15.8 20,507
06/05/2018 15.9 15.95 15.8 15.85 12,023
06/04/2018 15.85 15.95 15.7 15.9 16,489
06/01/2018 15.65 15.8 15.625 15.8 15,233
05/31/2018 15.65 15.8 15.6 15.6 17,527
05/30/2018 15.65 15.9 15.65 15.7 22,940
05/29/2018 15.65 15.65 15.5 15.6 16,349
05/25/2018 15.7 15.75 15.65 15.7 14,555
05/24/2018 15.8 15.8 15.501 15.65 11,257
05/23/2018 15.5 15.75 15.5 15.75 12,340
05/22/2018 15.8 15.8 15.45 15.5 17,008
05/21/2018 15.65 15.75 15.6101 15.75 12,474
05/18/2018 15.5 15.65 15.45 15.55 25,033
05/17/2018 15.35 15.55 15.35 15.45 13,306
05/16/2018 15.3 15.4 15.25 15.3 15,528
05/15/2018 15.15 15.3 15.15 15.2 10,509
05/14/2018 15.3 15.3 15.15 15.25 16,980
05/11/2018 15.3 15.35 15.2 15.3 10,566
05/10/2018 15.15 15.3 15.15 15.2 10,361
05/09/2018 15.25 15.3 15.15 15.15 7,510
05/08/2018 15.35 15.35 15.05 15.15 15,517
05/07/2018 15.4 15.4 15.1502 15.35 9,160
05/04/2018 15.15 15.35 15.1 15.3 11,255
05/03/2018 15.2 15.25 15.1 15.15 16,072
05/02/2018 15.5 15.55 15.3 15.35 13,863
05/01/2018 15.5 15.6 15.2851 15.55 17,157
04/30/2018 15.6 15.75 15.45 15.5 22,643
04/27/2018 15.6 15.8 15.5 15.65 9,231
04/26/2018 15.65 15.8 15.65 15.65 10,935
04/25/2018 15.75 15.85 15.65 15.65 16,812
04/24/2018 15.85 15.9 15.75 15.8 7,980
04/23/2018 15.75 15.85 15.55 15.85 15,343
04/20/2018 15.65 15.85 15.65 15.65 11,055
04/19/2018 15.7 15.85 15.5284 15.7 10,801
04/18/2018 15.75 15.85 15.65 15.75 11,363
04/17/2018 15.65 15.75 14.9 15.75 15,090
04/16/2018 15.5 15.7 15.35 15.65 22,527
04/13/2018 15.65 15.65 15.35 15.4 14,121
04/12/2018 15.65 15.85 15.55 15.55 14,068
04/11/2018 15.7 15.9 15.2 15.65 13,589
04/10/2018 15.75 15.95 15.65 15.7 21,754
04/09/2018 15.8 15.95 15.6 15.7 13,139
04/06/2018 15.9 16 15.55 15.75 14,799
04/05/2018 15.6 15.95 15.6 15.9 16,216
04/04/2018 15.5 15.75 15.45 15.75 11,693
04/03/2018 15.6 15.85 15.55 15.65 12,725
04/02/2018 15.7 15.85 15.35 15.55 21,850
03/29/2018 15.7 15.9 15.55 15.65 24,451
03/28/2018 15.7 15.75 15.5 15.65 18,949
03/27/2018 15.75 15.9 15.5 15.65 17,221
03/26/2018 15.65 15.95 15.6 15.7 30,737
03/23/2018 15.65 15.75 15.4192 15.55 42,952
03/22/2018 15.8 15.9 15.45 15.55 22,783
03/21/2018 15.9 15.9999 15.75 15.85 16,733
03/20/2018 16 16 15.65 15.8 23,318
03/19/2018 15.9 16.05 15.7616 15.95 28,643
*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