BCB Bancorp Inc. (BCBP)
NASDAQ: BCBP
· Real-Time Price · USD
8.54
-0.17 (-1.95%)
At close: Aug 15, 2025, 12:51 PM
BCBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 8.38 | 8.38 | 8.24 | 8.31 | 8.15 | -0.48% | 45,700 |
| Aug 5, 2025 | 8.24 | 8.36 | 8.07 | 8.35 | 8.19 | 1.33% | 64,426 |
| Aug 4, 2025 | 8.23 | 8.26 | 8.04 | 8.24 | 8.09 | 1.73% | 70,900 |
| Aug 1, 2025 | 8.32 | 8.38 | 8.01 | 8.10 | 7.95 | -3.11% | 90,434 |
| Jul 31, 2025 | 8.38 | 8.42 | 8.28 | 8.36 | 8.20 | -1.07% | 59,500 |
| Jul 30, 2025 | 8.51 | 8.51 | 8.33 | 8.45 | 8.29 | 0.36% | 95,130 |
| Jul 29, 2025 | 8.76 | 8.76 | 8.31 | 8.42 | 8.26 | -4.21% | 101,937 |
| Jul 28, 2025 | 8.62 | 8.79 | 8.49 | 8.79 | 8.63 | 2.45% | 64,521 |
| Jul 25, 2025 | 8.48 | 8.61 | 8.44 | 8.58 | 8.42 | 1.18% | 93,844 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.48 | 8.48 | 8.32 | -4.72% | 60,700 |
| Jul 23, 2025 | 9.01 | 9.01 | 8.81 | 8.90 | 8.73 | -0.45% | 34,500 |
| Jul 22, 2025 | 8.90 | 9.03 | 8.86 | 8.94 | 8.77 | 0.79% | 62,332 |
| Jul 21, 2025 | 8.76 | 8.94 | 8.76 | 8.87 | 8.70 | 1.37% | 51,600 |
| Jul 18, 2025 | 8.81 | 8.82 | 8.61 | 8.75 | 8.59 | 0.11% | 56,802 |