BCB Bancorp Inc. (BCBP)
10.01
-0.12 (-1.18%)
At close: Mar 03, 2025, 3:59 PM
9.99
-0.15%
After-hours: Mar 03, 2025, 04:00 PM EST
BCBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.21 | 10.21 | 10.05 | 10.13 | 0.00 | 0.00% | 55,861 |
| Feb 27, 2025 | 10.10 | 10.30 | 10.03 | 10.13 | 0.01 | 0.10% | 58,600 |
| Feb 26, 2025 | 10.09 | 10.28 | 9.95 | 10.12 | 0.02 | 0.20% | 54,711 |
| Feb 25, 2025 | 10.01 | 10.29 | 10.00 | 10.10 | 0.19 | 1.92% | 83,800 |
| Feb 24, 2025 | 10.04 | 10.25 | 9.90 | 9.91 | -0.05 | -0.50% | 53,438 |
| Feb 21, 2025 | 10.02 | 10.28 | 9.95 | 9.96 | -0.16 | -1.58% | 54,500 |
| Feb 20, 2025 | 10.29 | 10.29 | 10.00 | 10.12 | -0.12 | -1.17% | 34,400 |
| Feb 19, 2025 | 10.40 | 10.40 | 10.18 | 10.24 | -0.21 | -2.01% | 45,225 |
| Feb 18, 2025 | 10.30 | 10.46 | 10.25 | 10.45 | 0.11 | 1.06% | 41,100 |
| Feb 14, 2025 | 10.39 | 10.44 | 10.30 | 10.34 | 0.03 | 0.29% | 30,744 |
| Feb 13, 2025 | 10.33 | 10.33 | 10.17 | 10.31 | 0.07 | 0.68% | 43,522 |
| Feb 12, 2025 | 10.47 | 10.47 | 10.17 | 10.24 | -0.29 | -2.75% | 51,529 |
| Feb 11, 2025 | 10.42 | 10.64 | 10.42 | 10.53 | 0.01 | 0.10% | 41,149 |
| Feb 10, 2025 | 10.64 | 10.64 | 10.41 | 10.52 | -0.13 | -1.22% | 42,300 |
| Feb 7, 2025 | 10.83 | 10.83 | 10.43 | 10.65 | -0.41 | -3.71% | 58,900 |
| Feb 6, 2025 | 11.07 | 11.07 | 10.93 | 11.06 | 0.23 | 2.12% | 58,800 |
| Feb 5, 2025 | 10.86 | 10.90 | 10.76 | 10.83 | 0.08 | 0.74% | 36,300 |
| Feb 4, 2025 | 10.57 | 10.80 | 10.55 | 10.75 | 0.09 | 0.84% | 29,000 |
| Feb 3, 2025 | 10.55 | 10.84 | 10.48 | 10.66 | -0.17 | -1.57% | 43,800 |
| Jan 31, 2025 | 10.66 | 10.94 | 10.55 | 10.83 | 0.21 | 1.98% | 94,000 |
| Jan 30, 2025 | 11.77 | 11.77 | 10.61 | 10.62 | -1.16 | -9.85% | 117,700 |
| Jan 29, 2025 | 11.76 | 12.26 | 11.57 | 11.78 | 0.05 | 0.43% | 69,611 |
| Jan 28, 2025 | 11.78 | 11.87 | 11.12 | 11.73 | -0.16 | -1.35% | 220,631 |
| Jan 27, 2025 | 11.62 | 11.96 | 11.62 | 11.89 | 0.35 | 3.03% | 94,604 |
| Jan 24, 2025 | 11.56 | 11.76 | 11.52 | 11.54 | -0.08 | -0.69% | 40,419 |
| Jan 23, 2025 | 11.57 | 11.78 | 11.47 | 11.62 | 0.04 | 0.35% | 45,739 |
| Jan 22, 2025 | 11.60 | 11.64 | 11.47 | 11.58 | -0.12 | -1.03% | 43,426 |
| Jan 21, 2025 | 11.60 | 11.81 | 11.57 | 11.70 | 0.09 | 0.78% | 43,205 |
| Jan 17, 2025 | 11.78 | 11.85 | 11.41 | 11.61 | -0.02 | -0.17% | 40,100 |
| Jan 16, 2025 | 11.80 | 11.94 | 11.48 | 11.63 | -0.16 | -1.36% | 51,332 |
| Jan 15, 2025 | 11.62 | 11.84 | 11.58 | 11.79 | 0.37 | 3.24% | 63,037 |
| Jan 14, 2025 | 11.03 | 11.42 | 11.02 | 11.42 | 0.41 | 3.72% | 34,400 |
| Jan 13, 2025 | 10.87 | 11.04 | 10.82 | 11.01 | 0.05 | 0.46% | 39,500 |
| Jan 10, 2025 | 11.10 | 11.10 | 10.64 | 10.96 | -0.26 | -2.32% | 55,900 |
| Jan 8, 2025 | 11.09 | 11.29 | 11.08 | 11.22 | -0.04 | -0.36% | 42,216 |
| Jan 7, 2025 | 11.45 | 11.45 | 11.12 | 11.26 | -0.20 | -1.75% | 35,202 |
| Jan 6, 2025 | 11.59 | 11.61 | 11.40 | 11.46 | -0.16 | -1.38% | 39,021 |
| Jan 3, 2025 | 11.50 | 11.66 | 11.42 | 11.62 | 0.12 | 1.04% | 21,539 |
| Jan 2, 2025 | 11.84 | 11.96 | 11.44 | 11.50 | -0.34 | -2.87% | 46,500 |
| Dec 31, 2024 | 11.76 | 11.97 | 11.76 | 11.84 | 0.16 | 1.37% | 40,609 |
| Dec 30, 2024 | 11.60 | 11.78 | 11.49 | 11.68 | 0.02 | 0.17% | 49,100 |
| Dec 27, 2024 | 11.90 | 11.90 | 11.53 | 11.66 | -0.25 | -2.10% | 36,700 |
| Dec 26, 2024 | 11.84 | 11.93 | 11.75 | 11.91 | 0.09 | 0.76% | 23,205 |
| Dec 24, 2024 | 11.70 | 11.82 | 11.68 | 11.82 | 0.09 | 0.77% | 11,500 |
| Dec 23, 2024 | 12.02 | 12.05 | 11.66 | 11.73 | -0.34 | -2.82% | 43,816 |
| Dec 20, 2024 | 11.62 | 12.18 | 11.62 | 12.07 | 0.34 | 2.90% | 128,946 |
| Dec 19, 2024 | 12.24 | 12.28 | 11.70 | 11.73 | -0.34 | -2.82% | 38,700 |
| Dec 18, 2024 | 13.06 | 13.17 | 11.83 | 12.07 | -0.85 | -6.58% | 116,600 |
| Dec 17, 2024 | 12.88 | 13.16 | 12.60 | 12.92 | 0.01 | 0.08% | 143,000 |
| Dec 16, 2024 | 12.42 | 13.16 | 12.36 | 12.91 | 0.48 | 3.86% | 97,339 |