BCB Bancorp Inc (BCBP) Historical Stock Data
12.97 ↓0.12 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCBP is down -0.10% a day on average. There have been 14 days where BCB Bancorp Inc closed green and 16 days where BCBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.00 | 12.97 | ↓$0.04 (-0.27%) | 12.77 | 13.00 | 20.94K |
| 2024-11-19 | 13.25 | 13.08 | ↓$0.17 (-1.28%) | 12.97 | 13.30 | 64.11K |
| 2024-11-18 | 13.36 | 13.25 | ↓$0.11 (-0.82%) | 13.18 | 13.36 | 28.77K |
| 2024-11-15 | 13.34 | 13.27 | ↓$0.07 (-0.52%) | 13.15 | 13.39 | 29.41K |
| 2024-11-14 | 13.39 | 13.26 | ↓$0.13 (-0.97%) | 13.15 | 13.39 | 48.50K |
| 2024-11-13 | 13.45 | 13.26 | ↓$0.19 (-1.41%) | 13.25 | 13.65 | 45.39K |
| 2024-11-12 | 13.12 | 13.31 | ↑$0.19 (1.45%) | 13.05 | 13.43 | 52.32K |
| 2024-11-11 | 13.10 | 13.08 | ↓$0.02 (-0.15%) | 12.97 | 13.25 | 46.94K |
| 2024-11-08 | 12.77 | 12.89 | ↑$0.12 (0.94%) | 12.68 | 12.94 | 29.64K |
| 2024-11-07 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.47 | 12.96 | 45.83K |
| 2024-11-06 | 13.02 | 13.00 | ↓$0.02 (-0.15%) | 12.93 | 13.19 | 201.79K |
| 2024-11-05 | 11.81 | 12.04 | ↑$0.23 (1.95%) | 11.81 | 12.05 | 25.72K |
| 2024-11-04 | 11.79 | 11.86 | ↑$0.07 (0.59%) | 11.79 | 11.94 | 18.31K |
| 2024-11-01 | 11.91 | 11.87 | ↓$0.04 (-0.31%) | 11.83 | 12.02 | 22.83K |
| 2024-10-31 | 12.25 | 12.14 | ↓$0.11 (-0.90%) | 12.12 | 12.42 | 40.50K |
| 2024-10-30 | 12.18 | 12.35 | ↑$0.17 (1.40%) | 12.18 | 12.49 | 41.15K |
| 2024-10-29 | 11.96 | 12.20 | ↑$0.24 (2.01%) | 11.96 | 12.33 | 31.69K |
| 2024-10-28 | 11.73 | 12.07 | ↑$0.34 (2.90%) | 11.73 | 12.18 | 27.60K |
| 2024-10-25 | 11.89 | 11.63 | ↓$0.26 (-2.19%) | 11.62 | 11.91 | 15.25K |
| 2024-10-24 | 11.94 | 11.86 | ↓$0.08 (-0.67%) | 11.68 | 11.94 | 27.69K |
| 2024-10-23 | 11.86 | 11.94 | ↑$0.08 (0.67%) | 11.77 | 11.98 | 22.79K |
| 2024-10-22 | 12.21 | 11.92 | ↓$0.29 (-2.38%) | 11.81 | 12.21 | 32.48K |
| 2024-10-21 | 13.25 | 12.20 | ↓$1.05 (-7.92%) | 12.20 | 13.25 | 39.47K |
| 2024-10-18 | 13.49 | 13.25 | ↓$0.24 (-1.78%) | 13.23 | 13.67 | 60.37K |
| 2024-10-17 | 13.08 | 13.30 | ↑$0.22 (1.68%) | 12.86 | 13.41 | 97.97K |
| 2024-10-16 | 12.87 | 13.08 | ↑$0.21 (1.63%) | 12.87 | 13.20 | 39.40K |
| 2024-10-15 | 12.55 | 12.74 | ↑$0.19 (1.51%) | 12.52 | 13.04 | 92.72K |
| 2024-10-14 | 12.45 | 12.53 | ↑$0.08 (0.64%) | 12.31 | 12.63 | 25.69K |
| 2024-10-11 | 12.31 | 12.46 | ↑$0.15 (1.22%) | 12.31 | 12.55 | 43.33K |
| 2024-10-10 | 11.93 | 12.04 | ↑$0.11 (0.92%) | 11.88 | 12.11 | 16.82K |
Create an account or log in to view more rows.
$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.
$BCBP If options never existed
what do you think this stock would be trading at?
$BCBP I’m expecting a breakout here in the next week