BCB Bancorp Inc. (BCBP)
NASDAQ: BCBP
· Real-Time Price · USD
8.74
-0.05 (-0.57%)
At close: Sep 05, 2025, 3:59 PM
8.77
0.34%
After-hours: Sep 05, 2025, 06:16 PM EDT
BCBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 9.08 | 9.20 | 9.07 | 9.08 | 9.08 | -0.66% | 59,700 |
| Aug 26, 2025 | 9.06 | 9.27 | 9.01 | 9.14 | 9.14 | 1.56% | 59,800 |
| Aug 25, 2025 | 9.06 | 9.14 | 9.00 | 9.00 | 9.00 | -1.10% | 66,018 |
| Aug 22, 2025 | 8.62 | 9.15 | 8.62 | 9.10 | 9.10 | 6.43% | 95,100 |
| Aug 21, 2025 | 8.69 | 8.78 | 8.52 | 8.55 | 8.55 | -1.61% | 50,900 |
| Aug 20, 2025 | 8.66 | 8.72 | 8.60 | 8.69 | 8.69 | 0.58% | 33,700 |
| Aug 19, 2025 | 8.58 | 8.66 | 8.58 | 8.64 | 8.64 | 0.82% | 41,645 |
| Aug 18, 2025 | 8.36 | 8.60 | 8.35 | 8.57 | 8.57 | 2.39% | 73,100 |
| Aug 15, 2025 | 8.76 | 8.76 | 8.36 | 8.37 | 8.37 | -3.90% | 57,822 |
| Aug 14, 2025 | 8.64 | 8.76 | 8.58 | 8.71 | 8.71 | -0.11% | 41,434 |
| Aug 13, 2025 | 8.69 | 8.76 | 8.57 | 8.72 | 8.72 | 0.81% | 88,000 |
| Aug 12, 2025 | 8.42 | 8.67 | 8.42 | 8.65 | 8.65 | 3.59% | 82,100 |
| Aug 11, 2025 | 8.40 | 8.41 | 8.30 | 8.35 | 8.35 | -2.11% | 53,521 |
| Aug 8, 2025 | 8.39 | 8.57 | 8.32 | 8.53 | 8.37 | 2.52% | 64,118 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.24 | 8.32 | 8.16 | 0.12% | 63,000 |