Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 12:35AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
BCB Bancorp Inc. (BCBP)On Nov 25: 8.366  Up 0.016 (0.19%)  
MORE ON BCBP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.108.377.858.372,2008.37
24-Nov-098.358.358.358.351008.35
23-Nov-098.128.728.088.089008.08
20-Nov-098.998.998.428.434,0008.43
19-Nov-099.009.009.009.0009.00
18-Nov-098.999.008.999.008,2009.00
17-Nov-098.968.998.968.993008.99
16-Nov-099.009.008.858.851,8008.85
13-Nov-099.109.109.109.1009.10
12-Nov-099.109.109.109.103009.10
11-Nov-099.059.058.958.954008.95
10-Nov-099.439.438.759.003,1009.00
9-Nov-099.439.478.978.974,8008.97
6-Nov-098.409.258.409.256009.25
5-Nov-099.679.728.429.725009.72
4-Nov-099.109.978.959.033,0009.03
3-Nov-099.049.059.049.058009.05
2-Nov-098.508.508.508.503008.50
30-Oct-098.119.158.059.111,0009.11
29-Oct-098.749.218.749.185,9009.18
28-Oct-098.198.798.198.793,5008.79
28-Oct-09 $ 0.12 Dividend
27-Oct-098.108.697.988.144,7008.02
26-Oct-098.108.108.108.108007.98
23-Oct-098.208.208.208.2008.08
22-Oct-098.208.208.208.202008.08
21-Oct-098.158.488.158.206008.08
20-Oct-098.128.168.128.162008.04
19-Oct-098.258.258.148.148008.02
16-Oct-098.788.788.788.781008.65
15-Oct-098.078.078.078.073007.95
14-Oct-098.278.278.278.2708.15
13-Oct-098.268.307.858.275008.15
12-Oct-098.158.278.008.271,5008.15
9-Oct-098.198.338.198.212,9008.09
8-Oct-097.428.437.427.763,9007.65
7-Oct-098.018.138.008.131,9008.01
6-Oct-098.078.078.078.0707.95
5-Oct-098.078.078.078.0707.95
2-Oct-098.108.108.078.073007.95
1-Oct-097.758.157.758.154008.03
30-Sep-097.418.157.418.153008.03
29-Sep-098.558.558.558.552008.42
28-Sep-098.108.657.758.658008.52
25-Sep-097.507.507.507.5007.39
24-Sep-097.507.507.507.5007.39
23-Sep-097.737.737.507.503007.39
22-Sep-097.367.747.317.319007.20
21-Sep-097.757.757.757.753007.64
18-Sep-097.697.757.407.751,4007.64
17-Sep-097.357.647.327.647007.53
16-Sep-097.427.747.407.407007.29
15-Sep-097.257.737.257.731,6007.62
14-Sep-097.867.867.657.654007.54
11-Sep-097.277.997.257.502,1007.39
10-Sep-098.028.028.028.0207.90
9-Sep-097.508.027.318.023,4007.90
8-Sep-098.278.278.278.2708.15
4-Sep-097.418.277.418.273008.15
3-Sep-097.527.707.507.631,5007.52
2-Sep-097.758.057.028.0530,7007.93
1-Sep-097.608.107.358.101,7007.98
31-Aug-097.607.807.507.809007.69
28-Aug-097.658.397.608.344,7008.22
27-Aug-098.818.818.818.811008.68
26-Aug-098.468.677.617.712,4007.60
25-Aug-098.458.458.458.4508.33
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions