New York Community Bancor... (NYCB)
10.55
-0.95 (-8.26%)
At close: Oct 25, 2024, 8:00 PM
NYCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 10.59 | 10.68 | 10.04 | 10.28 | -0.33 | -3.11% | undefined |
| Oct 28, 2024 | 10.55 | 10.80 | 10.28 | 10.61 | 0.06 | 0.57% | undefined |
| Oct 25, 2024 | 10.82 | 11.75 | 10.36 | 10.55 | -0.95 | -8.26% | undefined |
| Oct 24, 2024 | 11.85 | 11.90 | 11.44 | 11.50 | -0.31 | -2.62% | undefined |
| Oct 23, 2024 | 11.76 | 11.93 | 11.61 | 11.81 | 0.03 | 0.25% | undefined |
| Oct 22, 2024 | 11.70 | 11.89 | 11.50 | 11.78 | 0.09 | 0.77% | undefined |
| Oct 21, 2024 | 12.31 | 12.49 | 11.64 | 11.69 | -0.49 | -4.02% | undefined |
| Oct 18, 2024 | 12.34 | 12.39 | 12.08 | 12.18 | -0.20 | -1.62% | undefined |
| Oct 17, 2024 | 12.29 | 12.45 | 12.15 | 12.38 | -0.01 | -0.08% | undefined |
| Oct 16, 2024 | 12.05 | 12.44 | 11.90 | 12.39 | 0.55 | 4.65% | undefined |
| Oct 15, 2024 | 12.01 | 12.27 | 11.75 | 11.84 | -0.06 | -0.50% | undefined |
| Oct 14, 2024 | 11.76 | 12.10 | 11.65 | 11.90 | 0.12 | 1.02% | undefined |
| Oct 11, 2024 | 11.05 | 11.83 | 10.98 | 11.78 | 0.83 | 7.58% | undefined |
| Oct 10, 2024 | 10.91 | 11.13 | 10.76 | 10.95 | -0.05 | -0.45% | undefined |
| Oct 9, 2024 | 10.79 | 11.10 | 10.75 | 11.00 | 0.19 | 1.76% | undefined |
| Oct 8, 2024 | 10.73 | 10.85 | 10.65 | 10.81 | 0.04 | 0.37% | undefined |
| Oct 7, 2024 | 10.81 | 10.97 | 10.66 | 10.77 | -0.13 | -1.19% | undefined |
| Oct 4, 2024 | 11.06 | 11.10 | 10.75 | 10.90 | 0.02 | 0.18% | undefined |
| Oct 3, 2024 | 10.67 | 10.89 | 10.62 | 10.88 | 0.04 | 0.37% | undefined |
| Oct 2, 2024 | 10.79 | 11.06 | 10.73 | 10.84 | 0.06 | 0.56% | undefined |
| Oct 1, 2024 | 11.14 | 11.20 | 10.76 | 10.78 | -0.45 | -4.01% | undefined |
| Sep 30, 2024 | 11.42 | 11.68 | 11.23 | 11.23 | -0.23 | -2.01% | undefined |
| Sep 27, 2024 | 11.65 | 11.72 | 11.28 | 11.46 | 0.04 | 0.35% | undefined |
| Sep 26, 2024 | 11.35 | 11.66 | 11.28 | 11.42 | 0.76 | 7.13% | undefined |
| Sep 25, 2024 | 11.00 | 11.02 | 10.61 | 10.66 | -0.27 | -2.47% | undefined |
| Sep 24, 2024 | 11.22 | 11.28 | 10.88 | 10.93 | -0.26 | -2.32% | undefined |
| Sep 23, 2024 | 11.44 | 11.57 | 11.13 | 11.19 | -0.25 | -2.19% | undefined |
| Sep 20, 2024 | 11.81 | 11.85 | 11.42 | 11.44 | -0.55 | -4.59% | undefined |
| Sep 19, 2024 | 12.23 | 12.29 | 11.67 | 11.99 | 0.07 | 0.59% | undefined |
| Sep 18, 2024 | 11.99 | 12.42 | 11.73 | 11.92 | -0.08 | -0.67% | undefined |
| Sep 17, 2024 | 11.70 | 12.27 | 11.63 | 12.00 | 0.58 | 5.08% | undefined |
| Sep 16, 2024 | 10.61 | 11.60 | 10.61 | 11.42 | 0.82 | 7.74% | undefined |
| Sep 13, 2024 | 10.40 | 10.85 | 10.39 | 10.60 | 0.35 | 3.41% | undefined |
| Sep 12, 2024 | 9.94 | 10.25 | 9.80 | 10.25 | 0.25 | 2.50% | undefined |
| Sep 11, 2024 | 9.79 | 10.04 | 9.62 | 10.00 | 0.18 | 1.83% | undefined |
| Sep 10, 2024 | 10.70 | 10.70 | 9.51 | 9.82 | -0.84 | -7.88% | undefined |
| Sep 9, 2024 | 10.87 | 11.14 | 10.62 | 10.66 | -0.15 | -1.39% | undefined |
| Sep 6, 2024 | 10.40 | 10.87 | 10.36 | 10.81 | 0.49 | 4.75% | undefined |
| Sep 5, 2024 | 10.54 | 10.60 | 10.05 | 10.32 | -0.11 | -1.05% | undefined |
| Sep 4, 2024 | 10.39 | 10.74 | 10.38 | 10.43 | -0.08 | -0.76% | undefined |
| Sep 3, 2024 | 10.71 | 10.88 | 10.43 | 10.51 | -0.33 | -3.04% | undefined |
| Aug 30, 2024 | 10.91 | 11.08 | 10.66 | 10.84 | 0.02 | 0.18% | undefined |
| Aug 29, 2024 | 10.62 | 11.10 | 10.48 | 10.82 | 0.20 | 1.88% | undefined |
| Aug 28, 2024 | 10.53 | 10.71 | 10.38 | 10.62 | -0.02 | -0.19% | undefined |
| Aug 27, 2024 | 11.05 | 11.09 | 10.63 | 10.64 | -0.51 | -4.57% | undefined |
| Aug 26, 2024 | 11.39 | 11.44 | 11.12 | 11.15 | -0.14 | -1.24% | undefined |
| Aug 23, 2024 | 10.51 | 11.49 | 10.50 | 11.29 | 0.88 | 8.45% | undefined |
| Aug 22, 2024 | 11.06 | 11.21 | 10.35 | 10.41 | -0.68 | -6.13% | undefined |
| Aug 21, 2024 | 11.06 | 11.12 | 10.80 | 11.09 | 0.12 | 1.09% | undefined |
| Aug 20, 2024 | 11.12 | 11.20 | 10.85 | 10.97 | -0.24 | -2.14% | undefined |