BCB Bancorp Inc. (BCBP)
NASDAQ: BCBP
· Real-Time Price · USD
8.73
-0.03 (-0.34%)
At close: Sep 26, 2025, 1:15 PM
BCBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.76 | 8.87 | 8.73 | 8.76 | 8.76 | -0.45% | 50,057 |
| Sep 24, 2025 | 8.76 | 8.87 | 8.67 | 8.80 | 8.80 | 0.80% | 37,700 |
| Sep 23, 2025 | 8.90 | 9.00 | 8.70 | 8.73 | 8.73 | -1.69% | 73,749 |
| Sep 22, 2025 | 8.65 | 8.88 | 8.61 | 8.88 | 8.88 | 2.42% | 92,024 |
| Sep 19, 2025 | 8.90 | 8.90 | 8.67 | 8.67 | 8.67 | -2.36% | 136,900 |
| Sep 18, 2025 | 8.69 | 8.89 | 8.65 | 8.88 | 8.88 | 2.90% | 60,101 |
| Sep 17, 2025 | 8.66 | 8.89 | 8.60 | 8.63 | 8.63 | -0.12% | 74,425 |
| Sep 16, 2025 | 8.55 | 8.66 | 8.52 | 8.64 | 8.64 | 0.93% | 73,123 |
| Sep 15, 2025 | 8.69 | 8.70 | 8.55 | 8.56 | 8.56 | -0.81% | 42,700 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.63 | 8.63 | 8.63 | -2.60% | 42,500 |
| Sep 11, 2025 | 8.66 | 8.89 | 8.66 | 8.86 | 8.86 | 2.07% | 54,409 |
| Sep 10, 2025 | 8.69 | 8.78 | 8.63 | 8.68 | 8.68 | -0.12% | 42,628 |
| Sep 9, 2025 | 8.73 | 8.75 | 8.69 | 8.69 | 8.69 | -1.03% | 46,700 |
| Sep 8, 2025 | 8.75 | 8.99 | 8.66 | 8.78 | 8.78 | 0.46% | 42,600 |
| Sep 5, 2025 | 8.83 | 8.95 | 8.74 | 8.74 | 8.74 | -0.57% | 56,206 |
| Sep 4, 2025 | 8.77 | 8.82 | 8.73 | 8.79 | 8.79 | 0.69% | 41,617 |
| Sep 3, 2025 | 8.68 | 8.76 | 8.62 | 8.73 | 8.73 | -0.23% | 52,409 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.66 | 8.75 | 8.75 | -1.69% | 59,900 |
| Aug 29, 2025 | 8.90 | 8.99 | 8.87 | 8.90 | 8.90 | 0.11% | 37,434 |
| Aug 28, 2025 | 9.07 | 9.16 | 8.88 | 8.89 | 8.89 | -2.09% | 45,336 |