BCBP - BCB Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201913.8914.1313.8814.1214.1220,019
Dec 12, 201913.6914.0713.6914.0314.0325,700
Dec 11, 201913.6413.8313.5713.7213.7233,300
Dec 10, 201913.6313.6813.5413.6813.6833,100
Dec 09, 201913.4313.6813.3413.6413.6433,000
Dec 06, 201913.4613.5713.3613.3813.3827,600
Dec 05, 201913.3013.4513.3013.3913.3913,600
Dec 04, 201913.3213.4313.2813.3513.3519,000
Dec 03, 201913.0013.3112.9413.2813.2843,100
Dec 02, 201913.6013.6713.0513.0913.0941,200
Nov 29, 201913.5013.5813.4413.5413.547,800
Nov 27, 201913.3913.5813.3913.5613.5629,900
Nov 26, 201913.3313.5313.3313.4013.4039,400
Nov 25, 201913.1713.3613.1013.3613.3628,400
Nov 22, 201913.1713.1913.0313.1813.1819,300
Nov 21, 201913.0613.1012.9613.1013.1014,300
Nov 20, 201913.1013.2413.0013.0813.0840,400
Nov 19, 201913.0113.1612.9613.1213.1226,500
Nov 18, 201913.0113.0812.9013.0413.0426,700
Nov 15, 201913.0913.0913.0013.0213.0217,400
Nov 14, 201913.0013.0613.0013.0113.0111,100
Nov 13, 201912.9713.0712.9113.0113.0110,900
Nov 12, 201913.0113.1512.9713.0713.0713,000
Nov 11, 201912.8813.0812.8813.0513.0512,800
Nov 08, 201913.0113.1112.9312.9912.9925,900
Nov 07, 201913.0413.1913.0013.0213.0245,200
Nov 07, 20190.14 Dividend
Nov 06, 201913.1713.2613.0213.0612.9243,200
Nov 05, 201912.9913.2312.9913.2113.0729,300
Nov 04, 201913.0013.0512.9513.0212.8840,400
Nov 01, 201912.8913.0012.8913.0012.8629,300
Oct 31, 201912.9012.9312.3112.9012.7626,200
Oct 30, 201912.8913.0012.7512.9612.8219,200
Oct 29, 201913.0013.0012.9112.9312.7920,800
Oct 28, 201912.8813.0012.8812.9812.8414,200
Oct 25, 201912.8913.0012.8312.9012.7633,800
Oct 24, 201912.9913.0012.8412.9612.8242,100
Oct 23, 201912.9513.0012.7912.9712.8340,200
Oct 22, 201912.9613.0612.9313.0012.8673,400
Oct 21, 201912.9913.0012.9213.0012.86124,300
Oct 18, 201912.9013.0012.9012.9212.7844,800
Oct 17, 201912.9813.0012.9012.9612.8251,800
Oct 16, 201912.9113.0012.8412.9212.7836,800
Oct 15, 201913.0013.0212.3912.9012.76148,600
Oct 14, 201912.9813.0012.9412.9912.8523,400
Oct 11, 201913.0013.0312.7012.9312.79120,200
Oct 10, 201912.9512.9912.7212.9012.7645,600
Oct 09, 201912.7513.0012.7512.9612.8223,800
Oct 08, 201912.7812.8212.5912.7312.5917,100
Oct 07, 201912.6813.0012.6812.9112.7732,900
Oct 04, 201912.6412.7612.5312.7612.6216,800
Oct 03, 201912.5512.6912.4812.5712.4430,900
Oct 02, 201912.4712.6512.4112.6312.4919,200
Oct 01, 201912.8512.9212.4912.5712.4426,200
Sep 30, 201913.0213.0212.8212.8412.7029,500
Sep 27, 201912.9513.0212.9112.9612.8239,500
Sep 26, 201912.9313.0012.5312.9612.8265,900
Sep 25, 201913.0013.0512.9612.9912.85198,200
Sep 24, 201912.9013.1312.8812.9612.8235,800
Sep 23, 201913.0113.0812.9613.0012.8629,700
Sep 20, 201912.7913.1612.7913.0312.89100,700
Sep 19, 201912.9913.0512.8112.8212.6827,300
Sep 18, 201912.9913.0012.8812.9512.8125,000
Sep 17, 201912.9113.0712.8512.9912.8521,700
Sep 16, 201913.0013.0612.9513.0012.8625,700
Sep 13, 201913.0013.0912.9812.9812.8447,200
Sep 12, 201912.9213.0312.8313.0312.8932,000
Sep 11, 201912.9413.0912.6012.9612.8233,300
Sep 10, 201912.5712.9512.4912.8612.7222,000
Sep 09, 201912.4812.8112.4812.8112.6716,900
Sep 06, 201912.6112.6212.5012.5012.377,200
Sep 05, 201912.4912.6312.4612.5312.4019,900
Sep 04, 201912.4312.4312.2512.3312.2010,100
Sep 03, 201912.2412.3512.1512.2712.148,900
Aug 30, 201912.4412.4412.3112.3612.237,600
Aug 29, 201912.2112.5012.2112.4712.3427,100
Aug 28, 201911.9112.1511.9112.1211.999,900
Aug 27, 201912.1312.1911.8811.9011.7714,000
Aug 26, 201911.9512.0811.9012.0311.9017,400
Aug 23, 201912.1912.2211.7111.8111.6827,300
Aug 22, 201912.1512.2412.1412.1612.0331,600
Aug 21, 201912.1012.1412.0212.1211.9916,400
Aug 20, 201912.0512.0511.9311.9811.8525,800
Aug 19, 201912.0512.2012.0512.1312.0012,600
Aug 16, 201911.8512.1011.7912.0811.9511,200
Aug 15, 201911.8011.9011.5911.7711.6413,800
Aug 14, 201912.0012.0011.5811.6511.5326,200
Aug 13, 201911.9012.1211.9012.0811.9516,700
Aug 12, 201911.9912.0011.9311.9911.8613,500
Aug 09, 201912.2112.2811.9611.9811.8525,700
Aug 08, 201912.4212.4712.2012.2212.0924,800
Aug 08, 20190.14 Dividend
Aug 07, 201912.2612.4412.2112.3012.039,900
Aug 06, 201912.3112.4212.1512.3912.1218,500
Aug 05, 201912.4312.6112.1512.2812.0136,600
Aug 02, 201912.5012.5512.3612.4012.1314,800
Aug 01, 201912.8912.9812.6112.6112.3320,400
Jul 31, 201913.0313.0312.8312.8312.5527,700
Jul 30, 201912.9413.0312.9112.9712.6838,600
Jul 29, 201912.8813.0012.8812.9512.6710,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...