New York Community Bancor... (NYCB)
NYSE: NYCB
· Real-Time Price · USD
10.55
-0.95 (-8.26%)
At close: Oct 25, 2024, 10:00 PM
NYCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.85 | 11.70 | 10.77 | 11.70 | 11.70 | 8.53% | 7,548,694 |
| Nov 21, 2024 | 10.85 | 11.17 | 10.70 | 10.78 | 10.78 | 0.19% | 3,371,523 |
| Nov 20, 2024 | 10.85 | 11.00 | 10.71 | 10.76 | 10.76 | -1.19% | 2,866,900 |
| Nov 19, 2024 | 10.78 | 10.91 | 10.65 | 10.89 | 10.89 | 0.00% | 3,778,114 |
| Nov 18, 2024 | 10.70 | 10.94 | 10.55 | 10.89 | 10.89 | 2.16% | 4,465,784 |
| Nov 15, 2024 | 10.92 | 10.96 | 10.52 | 10.66 | 10.66 | -1.39% | 4,933,269 |
| Nov 14, 2024 | 11.01 | 11.13 | 10.76 | 10.81 | 10.81 | -1.55% | 3,610,890 |
| Nov 13, 2024 | 11.36 | 11.53 | 10.88 | 10.98 | 10.98 | -2.66% | 5,728,536 |
| Nov 12, 2024 | 11.25 | 11.50 | 11.06 | 11.28 | 11.28 | -1.48% | 5,030,751 |
| Nov 11, 2024 | 11.23 | 11.86 | 11.13 | 11.45 | 11.45 | 3.71% | 7,525,776 |
| Nov 8, 2024 | 11.00 | 11.16 | 10.74 | 11.04 | 11.04 | 0.00% | 6,105,424 |
| Nov 7, 2024 | 11.62 | 11.66 | 10.87 | 11.04 | 11.04 | -5.32% | 8,819,872 |
| Nov 6, 2024 | 11.20 | 12.15 | 10.75 | 11.66 | 11.66 | 10.73% | 20,574,872 |
| Nov 5, 2024 | 10.41 | 10.65 | 10.30 | 10.53 | 10.53 | 1.15% | 3,766,305 |
| Nov 4, 2024 | 10.39 | 10.65 | 10.02 | 10.41 | 10.41 | 0.19% | 5,403,479 |
| Nov 1, 2024 | 10.15 | 10.40 | 10.08 | 10.39 | 10.39 | 2.67% | 5,168,573 |
| Oct 31, 2024 | 10.45 | 10.49 | 10.11 | 10.12 | 10.12 | -2.69% | 4,159,376 |
| Oct 30, 2024 | 10.35 | 10.64 | 10.34 | 10.40 | 10.40 | 1.17% | 4,526,260 |
| Oct 29, 2024 | 10.59 | 10.68 | 10.04 | 10.28 | 10.28 | -3.11% | 6,962,309 |
| Oct 28, 2024 | 10.55 | 10.80 | 10.28 | 10.61 | 10.61 | 0.57% | 8,108,283 |