Dark

BCBP
BCB Bancorp Inc (NJ)
stock NASDAQ

At Close

Jul 25, 2025 3:59:55 PM EDT

8.57USD+1.061%(+0.09)93,844

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.48)0

After-hours

Jul 23, 2025 4:00:30 PM EDT

8.90USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	8.4800	8.6100	8.440000	8.5800	+1.179%	93,844	0.000%
2025-07-24	8.8500	8.8500	8.480000	8.4800	-4.719%	60,665	+1.179%
2025-07-23	9.0100	9.0100	8.810100	8.9000	-0.447%	34,493	-3.596%
2025-07-22	8.9000	9.0300	8.860000	8.9400	+0.789%	62,332	-4.027%
2025-07-21	8.7600	8.9350	8.760000	8.8700	+1.371%	51,564	-3.269%
2025-07-18	8.8100	8.8200	8.610100	8.7500	+0.114%	56,802	-1.943%
2025-07-17	8.6800	8.8600	8.615000	8.7400	+0.575%	118,011	-1.831%
2025-07-16	8.5500	8.7000	8.499900	8.6900	+1.519%	102,546	-1.266%
2025-07-15	8.9400	9.0113	8.560000	8.5600	-4.783%	113,240	+0.234%
2025-07-14	8.8700	8.9980	8.800000	8.9900	+1.467%	46,514	-4.561%
2025-07-11	9.0300	9.0300	8.850000	8.8600	-2.637%	56,186	-3.160%
2025-07-10	9.1000	9.2200	9.050000	9.1000	-0.438%	52,501	-5.714%
2025-07-09	9.2300	9.3550	9.070000	9.1400	-0.975%	76,998	-6.127%
2025-07-08	9.1400	9.3800	9.120000	9.2300	+0.654%	106,856	-7.042%
2025-07-07	9.1600	9.2900	9.030000	9.1700	-0.650%	106,999	-6.434%
2025-07-03	9.1000	9.2400	8.995000	9.2300	+1.317%	76,702	-7.042%
2025-07-02	8.8300	9.1100	8.790000	9.1100	+3.171%	93,021	-5.818%
2025-07-01	8.4400	8.8300	8.330000	8.8300	+4.869%	111,633	-2.831%
2025-06-30	8.4100	8.4800	8.330000	8.4200	-0.119%	110,658	+1.900%
2025-06-27	8.3500	8.4300	8.310000	8.4300	+1.079%	210,356	+1.779%
2025-06-26	8.3200	8.3600	8.220000	8.3400	+0.846%	85,898	+2.878%
2025-06-25	8.2600	8.3300	8.125100	8.2700	+0.121%	89,815	+3.748%
2025-06-24	8.0700	8.3550	7.970000	8.2600	+2.736%	114,850	+3.874%
2025-06-23	7.8400	8.0400	7.830000	8.0400	+2.551%	106,125	+6.716%
2025-06-20	7.8500	7.9500	7.810000	7.8400	+0.513%	97,670	+9.439%
2025-06-18	7.7400	7.8660	7.723800	7.8000	+1.167%	59,352	+10.000%
2025-06-17	7.7500	7.8200	7.671700	7.7100	-0.516%	78,337	+11.284%
2025-06-16	7.8500	7.8900	7.711000	7.7500	+0.649%	81,881	+10.710%
2025-06-13	7.7800	7.8000	7.540000	7.7000	-1.408%	145,724	+11.429%
2025-06-12	7.8700	7.8700	7.775000	7.8100	-0.762%	75,176	+9.859%
2025-06-11	8.1700	8.1700	7.865000	7.8700	-3.907%	82,486	+9.022%
2025-06-10	7.8800	8.1900	7.820000	8.1900	+3.802%	108,241	+4.762%
2025-06-09	7.9800	8.0450	7.810000	7.8900	-1.004%	103,117	+8.745%
2025-06-06	7.8900	8.0400	7.890000	7.9700	+1.399%	66,962	+7.654%
2025-06-05	7.9000	7.9000	7.755000	7.8600	-0.127%	93,250	+9.160%
2025-06-04	8.0000	8.0350	7.850000	7.8700	-1.870%	48,703	+9.022%
2025-06-03	7.8800	8.0730	7.860000	8.0200	+1.777%	61,775	+6.983%
2025-06-02	8.1000	8.1669	7.860000	7.8800	-2.716%	107,830	+8.883%
2025-05-30	8.1600	8.1600	8.060000	8.1000	-0.978%	47,667	+5.926%
2025-05-29	8.1200	8.1800	8.060400	8.1800	+1.112%	39,026	+4.890%
2025-05-28	8.1700	8.2350	8.063300	8.0900	-0.979%	47,657	+6.057%
2025-05-27	8.0600	8.2000	8.010000	8.1700	+2.253%	82,581	+5.018%
2025-05-23	8.0500	8.0800	7.920000	7.9900	-0.868%	91,820	+7.384%
2025-05-22	8.0700	8.2000	8.050000	8.0600	-0.983%	64,432	+6.452%
2025-05-21	8.3500	8.3600	8.135000	8.1400	-2.980%	60,929	+5.405%
2025-05-20	8.3700	8.5195	8.300000	8.3900	+0.359%	75,586	+2.265%
2025-05-19	8.3300	8.4200	8.250000	8.3600	0.000%	42,333	+2.632%
2025-05-16	8.4200	8.4875	8.360000	8.3600	-0.948%	72,081	+2.632%
2025-05-15	8.3400	8.4600	8.310000	8.4400	+1.078%	43,286	+1.659%
2025-05-14	8.4000	8.4700	8.300000	8.3500	-1.417%	60,606	+2.754%
2025-05-13	8.5500	8.5800	8.413300	8.4700	-0.118%	30,472	+1.299%
2025-05-12	8.3800	8.6700	8.380000	8.4800	+2.169%	54,422	+1.179%
2025-05-09	8.3400	8.4378	8.300000	8.3000	-1.073%	46,850	+3.373%
2025-05-08	8.2000	8.4800	8.157700	8.3900	+3.453%	46,228	+2.265%
2025-05-07	8.3000	8.4300	8.110000	8.1100	-4.024%	76,114	+5.795%
2025-05-06	8.4300	8.5050	8.225000	8.4500	+0.118%	127,941	+1.538%
2025-05-05	8.3800	8.5800	8.214000	8.4400	+0.596%	100,024	+1.659%
2025-05-02	8.4400	8.4700	8.320000	8.3900	+0.239%	64,006	+2.265%
2025-05-01	8.1700	8.4700	8.050000	8.3700	+1.825%	71,620	+2.509%
2025-04-30	8.2700	8.2820	8.070000	8.2200	-1.321%	158,541	+4.380%
2025-04-29	8.3500	8.4700	8.310000	8.3300	-0.715%	87,105	+3.001%
2025-04-28	8.5500	8.6550	8.380000	8.3900	-0.827%	82,560	+2.265%
2025-04-25	8.6600	8.8239	8.410000	8.4600	-3.754%	158,413	+1.418%
2025-04-24	8.7500	8.8833	8.420000	8.7900	+0.803%	92,882	-2.389%
2025-04-23	8.9500	9.1600	8.660000	8.7200	-1.469%	97,406	-1.606%
2025-04-22	9.1600	9.2100	8.810000	8.8500	-5.851%	80,171	-3.051%
2025-04-21	9.4300	9.4600	9.240000	9.4000	-0.634%	62,476	-8.723%
2025-04-17	9.4300	9.5800	9.370000	9.4600	+0.531%	32,887	-9.302%
2025-04-16	9.3900	9.4400	9.027000	9.4100	+0.213%	35,994	-8.820%
2025-04-15	9.0000	9.4300	8.910000	9.3900	+3.528%	59,435	-8.626%
2025-04-14	9.1800	9.1800	8.770000	9.0700	-0.766%	98,951	-5.402%
2025-04-11	9.0600	9.2700	8.780000	9.1400	+0.661%	41,069	-6.127%
2025-04-10	9.5300	9.5300	8.950000	9.0800	-6.584%	67,663	-5.507%
2025-04-09	9.1600	10.0500	9.090400	9.7200	+5.309%	55,467	-11.728%
2025-04-08	9.6200	9.6900	9.040100	9.2300	-2.017%	32,602	-7.042%
2025-04-07	9.2000	9.5800	8.660800	9.4200	+0.641%	77,271	-8.917%
2025-04-04	8.9900	9.4300	8.990000	9.3600	+1.080%	109,585	-8.333%
2025-04-03	9.7300	9.7300	9.220000	9.2600	-6.559%	79,811	-7.343%
2025-04-02	9.8200	9.9600	9.801900	9.9100	+0.609%	22,158	-13.421%
2025-04-01	9.7700	9.9449	9.727900	9.8500	-0.101%	27,253	-12.893%
2025-03-31	9.8900	9.9500	9.780000	9.8600	-0.905%	39,225	-12.982%
2025-03-28	10.1600	10.1600	9.920000	9.9500	-2.163%	30,446	-13.769%
2025-03-27	10.1600	10.2200	10.070000	10.1700	+0.197%	25,093	-15.634%
2025-03-26	10.1300	10.3800	10.070000	10.1500	+0.694%	44,204	-15.468%
2025-03-25	10.1300	10.1800	10.045000	10.0800	-0.198%	29,261	-14.881%
2025-03-24	10.1600	10.2300	10.020000	10.1000	-0.296%	75,309	-15.050%
2025-03-21	9.9100	10.1600	9.820000	10.1300	+1.098%	84,864	-15.301%
2025-03-20	10.0500	10.1900	9.990000	10.0200	-1.378%	29,011	-14.371%
2025-03-19	9.8600	10.1950	9.860000	10.1600	+3.252%	38,600	-15.551%
2025-03-18	9.8200	9.9200	9.700000	9.8400	+0.204%	46,540	-12.805%
2025-03-17	9.8400	9.9000	9.740000	9.8200	-0.908%	42,408	-12.627%
2025-03-14	9.8200	9.9100	9.740000	9.9100	+2.376%	43,177	-13.421%
2025-03-13	9.8500	9.8500	9.620000	9.6800	-1.022%	33,672	-11.364%
2025-03-12	9.7950	9.9899	9.510000	9.7800	+2.731%	53,952	-12.270%
2025-03-11	9.7200	9.7350	9.370000	9.5200	-1.040%	100,882	-9.874%
2025-03-10	9.7900	9.8800	9.550000	9.6200	-2.632%	87,464	-10.811%
2025-03-07	9.9200	9.9400	9.734900	9.8800	0.000%	44,692	-13.158%
2025-03-06	9.7900	9.9300	9.740000	9.8800	+0.816%	44,292	-13.158%
2025-03-05	9.9600	9.9650	9.740000	9.8000	-0.910%	42,640	-12.449%
2025-03-04	9.9500	10.0200	9.710000	9.8900	-1.001%	72,102	-13.246%
2025-03-03	10.0800	10.1800	9.940000	9.9900	-1.382%	65,635	-14.114%
2025-02-28	10.2100	10.2100	10.050000	10.1300	0.000%	54,986	-15.301%
2025-02-27	10.1000	10.3000	10.030000	10.1300	+0.099%	56,871	-15.301%
2025-02-26	10.0900	10.2750	9.950000	10.1200	+0.198%	54,711	-15.217%
2025-02-25	10.0100	10.2900	10.000000	10.1000	+1.917%	79,749	-15.050%
2025-02-24	10.0400	10.2499	9.900000	9.9100	-0.502%	52,524	-13.421%
2025-02-21	10.0200	10.2800	9.950000	9.9600	-1.581%	53,828	-13.855%
2025-02-20	10.2900	10.2900	10.000000	10.1200	-1.172%	34,386	-15.217%
2025-02-19	10.4000	10.4000	10.180000	10.2400	-2.010%	42,650	-16.211%
2025-02-18	10.3000	10.4599	10.250000	10.4500	+1.064%	39,805	-17.895%
2025-02-14	10.3900	10.4350	10.300000	10.3400	+0.291%	29,612	-17.021%
2025-02-13	10.3300	10.3300	10.170000	10.3100	+0.684%	43,271	-16.780%
2025-02-12	10.4700	10.4700	10.170000	10.2400	-2.754%	51,420	-16.211%
2025-02-11	10.4200	10.6400	10.420000	10.5300	+0.095%	40,121	-18.519%
2025-02-10	10.6400	10.6400	10.410000	10.5200	-1.221%	42,272	-18.441%
2025-02-07	10.8300	10.8300	10.430000	10.6500	-3.707%	58,061	-19.437%
2025-02-06	11.0700	11.0700	10.930000	11.0600	+2.124%	58,339	-22.423%
2025-02-05	10.8600	10.9000	10.760000	10.8300	+0.744%	36,280	-20.776%
2025-02-04	10.5700	10.8000	10.545000	10.7500	+0.844%	28,528	-20.186%
2025-02-03	10.5500	10.8400	10.480000	10.6600	-1.570%	42,884	-19.512%
2025-01-31	10.6600	10.9400	10.550000	10.8300	+1.977%	93,022	-20.776%
2025-01-30	11.7700	11.7700	10.610000	10.6200	-9.847%	117,692	-19.209%
2025-01-29	11.7600	12.2600	11.570000	11.7800	+0.426%	68,910	-27.165%
2025-01-28	11.7800	11.8700	11.120000	11.7300	-1.346%	217,225	-26.854%
2025-01-27	11.6200	11.9600	11.620000	11.8900	+3.033%	94,164	-27.839%
2025-01-24	11.5600	11.7574	11.520000	11.5400	-0.688%	40,419	-25.650%
2025-01-23	11.5700	11.7800	11.470000	11.6200	+0.345%	44,460	-26.162%
2025-01-22	11.6000	11.6400	11.470000	11.5800	-1.026%	42,752	-25.907%
2025-01-21	11.6000	11.8100	11.565000	11.7000	+0.775%	42,924	-26.667%
2025-01-17	11.7800	11.8500	11.410000	11.6100	-0.172%	38,688	-26.098%
2025-01-16	11.8000	11.9400	11.480000	11.6300	-1.357%	50,004	-26.225%
2025-01-15	11.6200	11.8400	11.580000	11.7900	+3.240%	63,037	-27.226%
2025-01-14	11.0300	11.4200	11.020000	11.4200	+3.724%	33,069	-24.869%
2025-01-13	10.8700	11.0400	10.820100	11.0100	+0.456%	38,009	-22.071%
2025-01-10	11.1000	11.1000	10.640000	10.9600	-2.317%	54,403	-21.715%
2025-01-08	11.0900	11.2900	11.080000	11.2200	-0.311%	41,581	-23.529%
2025-01-07	11.4500	11.4516	11.123000	11.2550	-1.789%	33,327	-23.767%
2025-01-06	11.5900	11.6100	11.400000	11.4600	-1.377%	37,689	-25.131%
2025-01-03	11.4950	11.6550	11.419200	11.6200	+1.043%	21,115	-26.162%
2025-01-02	11.8431	11.9600	11.440000	11.5000	-2.872%	43,680	-25.391%
2024-12-31	11.7600	11.9700	11.760000	11.8400	+1.370%	40,508	-27.534%
2024-12-30	11.6000	11.7800	11.490000	11.6800	+0.172%	48,605	-26.541%
2024-12-27	11.9000	11.9000	11.530000	11.6600	-2.099%	36,325	-26.415%
2024-12-26	11.8400	11.9300	11.750000	11.9100	+0.761%	23,053	-27.960%
2024-12-24	11.7000	11.8200	11.680000	11.8200	+0.767%	11,487	-27.411%
2024-12-23	12.0200	12.0500	11.660000	11.7300	-2.817%	43,816	-26.854%
2024-12-20	11.6200	12.1800	11.620000	12.0700	+2.899%	119,045	-28.915%
2024-12-19	12.2400	12.2800	11.700000	11.7300	-2.817%	38,667	-26.854%
2024-12-18	13.0600	13.1700	11.830000	12.0700	-6.579%	116,138	-28.915%
2024-12-17	12.8800	13.1600	12.600000	12.9200	+0.077%	141,094	-33.591%
2024-12-16	12.4200	13.1600	12.364000	12.9100	+3.862%	97,062	-33.540%
2024-12-13	12.4600	12.6000	12.265000	12.4300	+0.081%	30,323	-30.973%
2024-12-12	12.7000	12.7000	12.370000	12.4200	-2.282%	30,085	-30.918%
2024-12-11	12.7900	12.8100	12.630000	12.7100	-0.625%	50,054	-32.494%
2024-12-10	12.6400	12.9035	12.600000	12.7900	+0.709%	28,800	-32.916%
2024-12-09	12.9500	12.9500	12.700000	12.7000	-1.703%	41,737	-32.441%
2024-12-06	13.1800	13.1800	12.890000	12.9200	-0.996%	13,629	-33.591%
2024-12-05	13.3700	13.3700	12.995000	13.0500	-1.136%	23,455	-34.253%
2024-12-04	13.0500	13.2200	12.950400	13.2000	+1.773%	24,194	-35.000%
2024-12-03	13.3900	13.3900	12.940000	12.9700	-2.919%	36,225	-33.847%
2024-12-02	13.2800	13.4050	13.095000	13.3600	+0.678%	25,510	-35.778%
2024-11-29	13.3700	13.3700	13.090000	13.2700	+0.227%	20,411	-35.343%
2024-11-27	13.4400	13.5500	13.240000	13.2400	-1.268%	41,446	-35.196%
2024-11-26	13.4200	13.5050	13.371700	13.4100	-1.033%	18,936	-36.018%
2024-11-25	13.5800	14.0400	13.520000	13.5500	+0.370%	48,649	-36.679%
2024-11-22	13.2600	13.5550	13.230000	13.5000	+2.350%	24,383	-36.444%
2024-11-21	13.0700	13.2800	13.070000	13.1900	+1.735%	20,934	-34.951%
2024-11-20	13.0000	13.0000	12.770000	12.9650	-0.879%	20,100	-33.822%
2024-11-19	13.2500	13.3000	12.970000	13.0800	-1.283%	64,111	-34.404%
2024-11-18	13.3600	13.3600	13.180000	13.2500	-0.151%	26,905	-35.245%
2024-11-15	13.3400	13.3899	13.150000	13.2700	+0.075%	27,966	-35.343%
2024-11-14	13.3900	13.3900	13.150000	13.2600	0.000%	45,647	-35.294%
2024-11-13	13.4500	13.6500	13.250000	13.2600	-0.376%	44,122	-35.294%
2024-11-12	13.1200	13.4300	13.050100	13.3100	+1.758%	48,976	-35.537%
2024-11-11	13.1000	13.2500	12.970000	13.0800	+1.474%	46,384	-34.404%
2024-11-08	12.7700	12.9400	12.680100	12.8900	+0.703%	27,029	-33.437%
2024-11-07	12.9000	12.9600	12.470000	12.8000	-1.538%	44,122	-32.969%
2024-11-06	13.0200	13.1900	12.930000	13.0000	+7.973%	197,806	-34.000%
2024-11-05	11.8100	12.0500	11.810000	12.0400	+1.518%	25,405	-28.738%
2024-11-04	11.7900	11.9400	11.790000	11.8600	-0.084%	17,622	-27.656%
2024-11-01	11.9073	12.0200	11.830000	11.8700	-2.224%	22,112	-27.717%
2024-10-31	12.2500	12.4200	12.120000	12.1400	-1.700%	40,180	-29.325%
2024-10-30	12.1800	12.4900	12.180000	12.3500	+1.230%	33,024	-30.526%
2024-10-29	11.9600	12.3300	11.960000	12.2000	+1.077%	31,508	-29.672%
2024-10-28	11.7300	12.1822	11.730000	12.0700	+3.783%	27,494	-28.915%
2024-10-25	11.8900	11.9050	11.615000	11.6300	-1.939%	15,002	-26.225%
2024-10-24	11.9400	11.9400	11.683700	11.8600	-0.670%	27,588	-27.656%
2024-10-23	11.8600	11.9800	11.770000	11.9400	+0.168%	22,794	-28.141%
2024-10-22	12.2100	12.2100	11.806700	11.9200	-2.295%	31,721	-28.020%
2024-10-21	13.2500	13.2500	12.195000	12.2000	-7.925%	39,321	-29.672%
2024-10-18	13.4900	13.6700	13.230000	13.2500	-0.376%	59,494	-35.245%
2024-10-17	13.0800	13.4100	12.860000	13.3000	+1.682%	97,873	-35.489%
2024-10-16	12.8700	13.2000	12.870000	13.0800	+2.669%	38,321	-34.404%
2024-10-15	12.5500	13.0441	12.520000	12.7400	+1.676%	91,000	-32.653%
2024-10-14	12.4500	12.6300	12.305800	12.5300	+0.562%	25,581	-31.524%
2024-10-11	12.3100	12.5500	12.310000	12.4600	+3.488%	43,059	-31.140%
2024-10-10	11.9300	12.1100	11.880000	12.0400	-0.166%	16,410	-28.738%
2024-10-09	12.1100	12.1800	12.000000	12.0600	+0.921%	14,507	-28.856%
2024-10-08	12.0800	12.0800	11.950000	11.9500	-0.417%	22,642	-28.201%
2024-10-07	12.0150	12.0200	11.880000	12.0000	-0.908%	22,170	-28.500%
2024-10-04	12.0300	12.1600	11.990000	12.1100	+2.801%	21,621	-29.149%
2024-10-03	11.7600	11.9300	11.699300	11.7800	-0.675%	19,735	-27.165%
2024-10-02	11.7800	12.0400	11.780000	11.8600	+0.254%	22,948	-27.656%
2024-10-01	12.1200	12.1200	11.810000	11.8300	-4.133%	32,274	-27.473%
2024-09-30	12.1400	12.4900	12.140000	12.3400	+1.148%	23,236	-30.470%
2024-09-27	12.2900	12.3100	12.057800	12.2000	+0.577%	11,942	-29.672%
2024-09-26	12.2200	12.2850	12.060000	12.1300	+0.915%	23,903	-29.266%
2024-09-25	12.1800	12.2800	11.840000	12.0200	-1.233%	29,476	-28.619%
2024-09-24	12.4100	12.4100	12.150000	12.1700	-1.855%	25,099	-29.499%
2024-09-23	12.6100	12.6100	12.340000	12.4000	-1.587%	16,041	-30.806%
2024-09-20	12.8000	12.8000	12.560000	12.6000	-2.326%	89,610	-31.905%
2024-09-19	12.8200	12.9000	12.480000	12.9000	+3.283%	29,365	-33.488%
2024-09-18	12.4400	12.9000	12.400000	12.4900	0.000%	54,475	-31.305%
2024-09-17	12.6600	12.8300	12.480000	12.4900	-0.240%	32,495	-31.305%
2024-09-16	12.4900	12.6100	12.480000	12.5200	+0.321%	17,825	-31.470%
2024-09-13	12.1500	12.4900	12.150000	12.4800	+4.174%	21,601	-31.250%
2024-09-12	12.0000	12.0800	11.880000	11.9800	+0.588%	14,891	-28.381%
2024-09-11	11.9200	11.9600	11.660000	11.9100	-0.584%	55,450	-27.960%
2024-09-10	12.0000	12.0400	11.815000	11.9800	-0.167%	33,492	-28.381%
2024-09-09	11.8800	12.0800	11.736311	12.0000	+1.868%	38,955	-28.500%
2024-09-06	12.0200	12.0200	11.745000	11.7800	-0.925%	160,481	-27.165%
2024-09-05	12.0300	12.0700	11.890000	11.8900	+0.084%	35,083	-27.839%
2024-09-04	11.9000	12.0458	11.630000	11.8800	-0.752%	56,442	-27.778%
2024-09-03	12.3200	12.5100	11.930000	11.9700	-3.546%	54,875	-28.321%
2024-08-30	12.4600	12.5000	12.210000	12.4100	-0.401%	26,940	-30.862%
2024-08-29	12.5600	12.6200	12.250000	12.4600	0.000%	25,404	-31.140%
2024-08-28	12.2700	12.4950	12.180000	12.4600	+1.714%	35,860	-31.140%
2024-08-27	12.5100	12.5100	12.111000	12.2500	-2.778%	51,037	-29.959%
2024-08-26	12.7800	12.7900	12.420000	12.6000	-0.709%	77,810	-31.905%
2024-08-23	11.8700	12.8400	11.870000	12.6900	+7.360%	53,599	-32.388%
2024-08-22	11.8000	11.8700	11.620000	11.8200	+0.681%	120,964	-27.411%
2024-08-21	11.6000	11.7700	11.578000	11.7400	+1.120%	16,766	-26.917%
2024-08-20	11.6550	11.7200	11.570000	11.6100	-1.359%	81,296	-26.098%
2024-08-19	11.7400	11.8744	11.598100	11.7700	+0.170%	16,990	-27.103%
2024-08-16	11.7200	11.9000	11.690000	11.7500	+0.171%	32,230	-26.979%
2024-08-15	11.5900	11.9100	11.550000	11.7300	+3.897%	66,497	-26.854%
2024-08-14	11.3200	11.3200	11.120000	11.2900	-0.704%	15,678	-24.004%
2024-08-13	11.1600	11.3900	11.050000	11.3700	+2.156%	15,921	-24.538%
2024-08-12	11.3500	11.4000	11.000000	11.1300	-1.242%	23,738	-22.911%
2024-08-09	11.3300	11.3300	11.140000	11.2700	-0.354%	25,787	-23.869%
2024-08-08	11.2700	11.3100	11.100000	11.3100	+2.818%	18,464	-24.138%
2024-08-07	11.3200	11.3200	10.950000	11.0000	-1.610%	24,593	-22.000%
2024-08-06	11.2900	11.3900	11.060000	11.1800	+0.903%	49,051	-23.256%
2024-08-05	10.9500	11.2500	10.350000	11.0800	-3.903%	61,136	-22.563%
2024-08-02	11.4100	11.6900	11.144200	11.5300	-4.632%	99,101	-25.585%
2024-08-01	12.7500	12.7500	11.910000	12.0900	-4.653%	96,269	-29.032%
2024-07-31	12.6600	13.0650	12.590000	12.6800	+0.158%	96,488	-32.334%
2024-07-30	12.6000	12.7800	12.570000	12.6600	+0.397%	39,910	-32.227%
2024-07-29	12.7300	12.7300	12.400000	12.6100	-0.552%	127,567	-31.959%
2024-07-26	12.6700	12.7150	12.440000	12.6800	+0.237%	63,896	-32.334%
2024-07-25	12.0400	12.8800	12.040000	12.6500	+5.154%	59,965	-32.174%
2024-07-24	12.4400	12.5500	11.980000	12.0300	-3.990%	55,049	-28.678%
2024-07-23	12.5600	12.8000	12.530000	12.5300	-1.261%	52,750	-31.524%
2024-07-22	12.1900	12.8800	12.170000	12.6900	+3.846%	49,106	-32.388%
2024-07-19	11.9900	12.4085	11.970000	12.2200	+1.749%	55,789	-29.787%
2024-07-18	12.0500	12.2900	11.860000	12.0100	-1.879%	80,586	-28.560%
2024-07-17	12.0500	12.3500	12.000000	12.2400	+0.493%	57,361	-29.902%
2024-07-16	11.5500	12.2800	11.550000	12.1800	+6.842%	112,849	-29.557%
2024-07-15	11.4200	11.6700	11.190100	11.4000	+0.796%	42,844	-24.737%
2024-07-12	11.2000	11.5400	11.140000	11.3100	+1.800%	34,342	-24.138%
2024-07-11	10.8300	11.2000	10.640000	11.1100	+5.608%	82,410	-22.772%
2024-07-10	10.2600	10.5200	10.230000	10.5200	+2.835%	23,198	-18.441%
2024-07-09	10.1000	10.2500	10.080000	10.2300	+0.987%	20,964	-16.129%
2024-07-08	10.1700	10.3200	10.090000	10.1300	+0.896%	16,720	-15.301%
2024-07-05	10.4100	10.4200	9.950000	10.0400	-4.015%	105,759	-14.542%
2024-07-03	10.5300	10.5600	10.360000	10.4600	-0.476%	17,439	-17.973%
2024-07-02	10.4100	10.5900	10.320000	10.5100	+1.841%	26,500	-18.363%
2024-07-01	10.6000	10.6600	10.290000	10.3200	-2.916%	57,374	-16.860%
2024-06-28	10.2400	10.8800	10.240000	10.6300	+3.809%	184,367	-19.285%
2024-06-27	10.1800	10.3900	10.025000	10.2400	+1.186%	33,295	-16.211%
2024-06-26	9.8200	10.2100	9.807100	10.1200	+2.119%	44,158	-15.217%
2024-06-25	9.9900	10.0000	9.870000	9.9100	-0.900%	22,759	-13.421%
2024-06-24	10.0000	10.1100	9.830000	10.0000	+0.806%	30,437	-14.200%
2024-06-21	10.0000	10.1700	9.820000	9.9200	-0.502%	70,807	-13.508%
2024-06-20	9.8200	10.0800	9.700000	9.9700	+1.013%	33,533	-13.942%
2024-06-18	9.9501	10.0739	9.870000	9.8700	-1.693%	39,771	-13.070%
2024-06-17	9.6200	10.0400	9.600000	10.0400	+4.583%	34,968	-14.542%
2024-06-14	9.6700	9.7100	9.510000	9.6000	-1.437%	35,889	-10.625%
2024-06-13	9.9600	10.0900	9.700000	9.7400	-2.012%	22,335	-11.910%
2024-06-12	10.1800	10.3300	9.870000	9.9400	-0.301%	38,100	-13.682%
2024-06-11	9.7700	9.9800	9.670000	9.9700	+1.631%	26,734	-13.942%
2024-06-10	9.7300	9.8800	9.560000	9.8100	+0.822%	41,142	-12.538%
2024-06-07	9.9000	9.9100	9.620000	9.7300	-1.618%	38,993	-11.819%
2024-06-06	9.8500	10.0300	9.740000	9.8900	+0.203%	29,393	-13.246%
2024-06-05	9.7200	9.9300	9.685500	9.8700	+1.648%	27,181	-13.070%
2024-06-04	9.8600	9.8600	9.620000	9.7100	-1.621%	46,950	-11.637%
2024-06-03	10.1600	10.1600	9.841000	9.8700	-1.300%	30,917	-13.070%
2024-05-31	10.1600	10.1600	9.910000	10.0000	-0.299%	28,547	-14.200%
2024-05-30	9.9900	10.1600	9.865000	10.0300	+1.416%	48,102	-14.457%
2024-05-29	10.0100	10.0100	9.820000	9.8900	-2.657%	25,374	-13.246%
2024-05-28	10.2600	10.3200	10.030000	10.1600	-0.781%	23,587	-15.551%
2024-05-24	10.3300	10.3300	10.060100	10.2400	+0.887%	19,092	-16.211%
2024-05-23	10.7000	10.7000	10.070000	10.1500	-4.155%	37,063	-15.468%
2024-05-22	10.4300	10.6100	10.420100	10.5900	+0.761%	48,242	-18.980%
2024-05-21	10.4000	10.6700	10.279700	10.5100	+1.058%	33,600	-18.363%
2024-05-20	10.7800	10.7800	10.400000	10.4000	-3.882%	29,270	-17.500%
2024-05-17	10.9400	11.0699	10.780000	10.8200	-0.368%	34,926	-20.702%
2024-05-16	10.4600	11.0300	10.460000	10.8600	+3.725%	73,956	-20.994%
2024-05-15	10.3900	10.4800	10.310000	10.4700	+2.246%	32,382	-18.052%
2024-05-14	10.1300	10.2900	10.130000	10.2400	+1.487%	24,310	-16.211%
2024-05-13	10.6100	10.6400	10.090000	10.0900	-3.996%	71,574	-14.965%
2024-05-10	10.7100	10.7399	10.430000	10.5100	-1.315%	23,835	-18.363%
2024-05-09	10.6100	10.6500	10.475000	10.6500	+0.948%	25,493	-19.437%
2024-05-08	10.3000	10.5800	10.275000	10.5500	+1.540%	16,635	-18.673%
2024-05-07	10.5200	10.7300	10.370000	10.3900	-1.517%	70,452	-17.421%
2024-05-06	9.9000	10.6300	9.880000	10.5500	+7.434%	126,976	-18.673%
2024-05-03	9.8000	9.8900	9.654300	9.8200	+1.342%	44,405	-12.627%
2024-05-02	9.5800	9.7000	9.510100	9.6900	-0.411%	75,889	-11.455%
2024-05-01	9.5700	9.8000	9.500000	9.7300	+3.291%	59,044	-11.819%
2024-04-30	9.5150	9.5150	9.260000	9.4200	-1.361%	63,966	-8.917%
2024-04-29	9.5000	9.6000	9.420000	9.5500	+0.951%	51,932	-10.157%
2024-04-26	9.5000	9.5797	9.300000	9.4600	+0.212%	37,990	-9.302%
2024-04-25	9.2600	9.6650	9.260000	9.4400	-3.179%	65,562	-9.110%
2024-04-24	9.5500	9.7500	9.380000	9.7500	+1.457%	40,078	-12.000%
2024-04-23	9.5600	9.9200	9.460000	9.6100	-0.104%	57,782	-10.718%
2024-04-22	9.9900	10.0000	9.610000	9.6200	-3.511%	49,326	-10.811%
2024-04-19	9.4300	9.9700	9.340100	9.9700	+4.727%	35,157	-13.942%
2024-04-18	9.3000	9.6500	9.300000	9.5200	+2.256%	36,391	-9.874%
2024-04-17	9.5200	9.7400	9.185000	9.3100	-2.615%	53,866	-7.841%
2024-04-16	9.6800	9.7000	9.500000	9.5600	-0.727%	39,341	-10.251%
2024-04-15	9.8700	9.8800	9.500000	9.6300	-1.534%	57,349	-10.903%
2024-04-12	9.8700	9.9500	9.760000	9.7800	-1.312%	40,015	-12.270%
2024-04-11	9.6800	9.9500	9.550000	9.9100	+3.229%	62,705	-13.421%
2024-04-10	9.9500	9.9700	9.450000	9.6000	-4.478%	83,097	-10.625%
2024-04-09	10.0450	10.2100	10.000000	10.0500	+0.802%	29,828	-14.627%
2024-04-08	10.1200	10.1383	9.970000	9.9700	-1.287%	16,371	-13.942%
2024-04-05	10.0700	10.1300	10.040000	10.1000	-1.367%	11,999	-15.050%
2024-04-04	10.2000	10.3300	10.050000	10.2400	+1.992%	36,385	-16.211%
2024-04-03	9.9800	10.1800	9.940000	10.0400	+0.803%	33,530	-14.542%
2024-04-02	10.1600	10.2000	9.830000	9.9600	-2.829%	36,505	-13.855%
2024-04-01	10.4000	10.5615	10.100000	10.2500	-1.914%	48,007	-16.293%
2024-03-28	10.2100	10.5300	10.210000	10.4500	+1.260%	23,182	-17.895%
2024-03-27	9.9100	10.3400	9.850000	10.3200	+4.559%	39,013	-16.860%
2024-03-26	9.8700	10.0300	9.870000	9.8700	+1.127%	35,482	-13.070%
2024-03-25	10.2700	10.2800	9.700000	9.7600	-5.243%	102,116	-12.090%
2024-03-22	10.4400	10.4400	10.170000	10.3000	-1.341%	26,825	-16.699%
2024-03-21	10.6300	10.6650	10.230000	10.4400	-1.136%	34,835	-17.816%
2024-03-20	10.3000	10.6600	10.175000	10.5600	+1.053%	27,488	-18.750%
2024-03-19	10.2800	10.7500	10.280000	10.4500	+1.753%	68,651	-17.895%
2024-03-18	9.8000	10.3600	9.675000	10.2700	+5.658%	113,784	-16.456%
2024-03-15	9.8100	10.1399	9.680000	9.7200	-1.520%	242,082	-11.728%
2024-03-14	10.1600	10.1600	9.765000	9.8700	-3.235%	44,924	-13.070%
2024-03-13	10.1700	10.3485	10.100100	10.2000	+0.295%	29,969	-15.882%
2024-03-12	10.4600	10.4600	10.150000	10.1700	-2.399%	26,262	-15.634%
2024-03-11	10.3200	10.8000	10.320000	10.4200	0.000%	29,625	-17.658%
2024-03-08	10.6400	10.6400	10.350000	10.4200	-0.856%	20,542	-17.658%
2024-03-07	10.5000	10.6287	10.360000	10.5100	+0.767%	21,829	-18.363%
2024-03-06	10.5300	10.6367	10.260000	10.4300	-0.761%	23,426	-17.737%
2024-03-05	10.4100	10.8800	10.410000	10.5100	0.000%	68,346	-18.363%
2024-03-04	10.4800	10.6000	10.370000	10.5100	+0.767%	40,654	-18.363%
2024-03-01	10.4200	10.5500	10.260000	10.4300	-0.572%	36,892	-17.737%
2024-02-29	10.6000	10.7365	10.430000	10.4900	+0.962%	30,461	-18.208%
2024-02-28	10.5000	10.5900	10.350000	10.3900	-2.441%	37,279	-17.421%
2024-02-27	10.6300	10.7360	10.570000	10.6500	+0.757%	24,785	-19.437%
2024-02-26	10.7500	10.8250	10.550000	10.5700	-1.948%	16,943	-18.827%
2024-02-23	10.7600	10.9600	10.690000	10.7800	+0.748%	21,910	-20.408%
2024-02-22	10.9500	10.9500	10.540000	10.7000	-2.904%	48,267	-19.813%
2024-02-21	10.8800	11.1000	10.820000	11.0200	+1.380%	26,734	-22.142%
2024-02-20	11.2900	11.6400	10.840000	10.8700	-5.396%	110,511	-21.067%
2024-02-16	11.5600	11.6500	11.255000	11.4900	-1.711%	41,528	-25.326%
2024-02-15	11.1700	11.7750	11.160000	11.6900	+5.315%	71,345	-26.604%
2024-02-14	11.1400	11.2150	10.560000	11.1000	-0.270%	71,702	-22.703%
2024-02-13	11.9000	11.9000	11.000000	11.1300	-9.069%	73,471	-22.911%
2024-02-12	10.6100	12.4300	10.610000	12.2400	+14.714%	168,591	-29.902%
2024-02-09	10.3200	10.6899	10.200000	10.6700	+3.693%	78,620	-19.588%
2024-02-08	10.4800	10.5999	10.230000	10.2900	-1.813%	70,848	-16.618%
2024-02-07	11.1200	11.1200	10.390000	10.4800	-5.925%	94,926	-18.130%
2024-02-06	11.4000	11.5100	11.070000	11.1400	-3.130%	48,040	-22.980%
2024-02-05	11.5000	11.8600	11.330000	11.5000	-0.862%	48,790	-25.391%
2024-02-02	11.8000	12.0150	11.600000	11.6000	-4.918%	42,950	-26.034%

.dark-mode .Wv04vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wv04vc{ color: #333333; background-color: white; border: 2px solid #333333; }BCBPBCB Bancorp Inc (NJ)stock NASDAQ

BCBP
BCB Bancorp Inc (NJ)
stock NASDAQ