BCB Bancorp Inc (BCBP) Historical Stock Data
11.26 ↓0.21 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCBP is down -0.67% a day on average. There have been 12 days where BCB Bancorp Inc closed green and 18 days where BCBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 11.45 | 11.26 | ↓$0.19 (-1.70%) | 11.12 | 11.45 | 35.20K |
| 2025-01-06 | 11.59 | 11.46 | ↓$0.13 (-1.12%) | 11.40 | 11.61 | 39.02K |
| 2025-01-03 | 11.50 | 11.62 | ↑$0.13 (1.09%) | 11.42 | 11.66 | 21.54K |
| 2025-01-02 | 11.84 | 11.50 | ↓$0.34 (-2.90%) | 11.44 | 11.96 | 46.49K |
| 2024-12-31 | 11.76 | 11.84 | ↑$0.08 (0.68%) | 11.76 | 11.97 | 40.61K |
| 2024-12-30 | 11.60 | 11.68 | ↑$0.08 (0.69%) | 11.49 | 11.78 | 49.08K |
| 2024-12-27 | 11.90 | 11.66 | ↓$0.24 (-2.02%) | 11.53 | 11.90 | 36.67K |
| 2024-12-26 | 11.84 | 11.91 | ↑$0.07 (0.59%) | 11.75 | 11.93 | 23.21K |
| 2024-12-24 | 11.70 | 11.82 | ↑$0.12 (1.03%) | 11.68 | 11.82 | 11.49K |
| 2024-12-23 | 12.02 | 11.73 | ↓$0.29 (-2.41%) | 11.66 | 12.05 | 43.82K |
| 2024-12-20 | 11.62 | 12.07 | ↑$0.45 (3.87%) | 11.62 | 12.18 | 128.95K |
| 2024-12-19 | 12.24 | 11.73 | ↓$0.51 (-4.17%) | 11.70 | 12.28 | 38.67K |
| 2024-12-18 | 13.06 | 12.07 | ↓$0.99 (-7.58%) | 11.83 | 13.17 | 116.56K |
| 2024-12-17 | 12.88 | 12.92 | ↑$0.04 (0.31%) | 12.60 | 13.16 | 142.98K |
| 2024-12-16 | 12.42 | 12.91 | ↑$0.49 (3.95%) | 12.36 | 13.16 | 97.34K |
| 2024-12-13 | 12.46 | 12.43 | ↓$0.03 (-0.24%) | 12.27 | 12.60 | 30.44K |
| 2024-12-12 | 12.70 | 12.42 | ↓$0.28 (-2.20%) | 12.37 | 12.70 | 31.43K |
| 2024-12-11 | 12.79 | 12.71 | ↓$0.08 (-0.63%) | 12.63 | 12.81 | 57.73K |
| 2024-12-10 | 12.64 | 12.79 | ↑$0.15 (1.19%) | 12.60 | 12.90 | 31.99K |
| 2024-12-09 | 12.95 | 12.70 | ↓$0.25 (-1.93%) | 12.70 | 12.95 | 42.30K |
| 2024-12-06 | 13.18 | 12.92 | ↓$0.26 (-1.97%) | 12.89 | 13.18 | 14.01K |
| 2024-12-05 | 13.37 | 13.05 | ↓$0.32 (-2.39%) | 13.00 | 13.37 | 24.60K |
| 2024-12-04 | 13.05 | 13.20 | ↑$0.15 (1.15%) | 12.95 | 13.22 | 25.22K |
| 2024-12-03 | 13.39 | 12.97 | ↓$0.42 (-3.14%) | 12.94 | 13.39 | 37.27K |
| 2024-12-02 | 13.28 | 13.36 | ↑$0.08 (0.60%) | 13.10 | 13.41 | 31.55K |
| 2024-11-29 | 13.37 | 13.27 | ↓$0.10 (-0.75%) | 13.09 | 13.37 | 20.92K |
| 2024-11-27 | 13.44 | 13.24 | ↓$0.20 (-1.49%) | 13.24 | 13.55 | 42.34K |
| 2024-11-26 | 13.42 | 13.41 | ↓$0.01 (-0.07%) | 13.37 | 13.51 | 19.57K |
| 2024-11-25 | 13.58 | 13.55 | ↓$0.03 (-0.22%) | 13.52 | 14.04 | 53.44K |
| 2024-11-22 | 13.26 | 13.50 | ↑$0.24 (1.81%) | 13.23 | 13.56 | 24.74K |
Create an account or log in to view more rows.
$BCBP f this stock
$BCBP Stair stepping nicely
$BCBP Chill out and chill some more. It's all temporary.
$BCBP not yet time to short
$BCBP wow you bulls are losers
$BCBP shorting it
$BCBP I mean ... head and shoulders .....
$BCBP bears haha
$BCBP Market is down
No worries
$BCBP holding and buying these dips is so easy.