New York Community Bancorp Inc (NYCB) Historical Stock Data
3.69 ↑0.04 (0.96%)
As of May 7, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, NYCB is down -0.28% a day on average. There have been 13 days where New York Community Bancorp Inc closed green and 17 days where NYCB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 3.53 | 3.65 | ↑$0.12 (3.40%) | 3.52 | 3.68 | 18.40M |
2024-05-03 | 3.40 | 3.53 | ↑$0.13 (3.82%) | 3.40 | 3.65 | 26.51M |
2024-05-02 | 3.40 | 3.37 | ↓$0.03 (-0.88%) | 3.24 | 3.42 | 23.17M |
2024-05-01 | 3.19 | 3.40 | ↑$0.21 (6.58%) | 3.00 | 3.63 | 94.69M |
2024-04-30 | 2.76 | 2.65 | ↓$0.11 (-3.99%) | 2.62 | 2.82 | 24.42M |
2024-04-29 | 3.02 | 2.79 | ↓$0.23 (-7.62%) | 2.75 | 3.03 | 18.19M |
2024-04-26 | 3.05 | 2.97 | ↓$0.08 (-2.62%) | 2.96 | 3.10 | 19.40M |
2024-04-25 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 2.97 | 3.11 | 10.91M |
2024-04-24 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 2.99 | 3.17 | 11.82M |
2024-04-23 | 3.11 | 3.18 | ↑$0.07 (2.25%) | 3.09 | 3.20 | 13.30M |
2024-04-22 | 2.94 | 3.12 | ↑$0.18 (6.12%) | 2.93 | 3.12 | 12.20M |
2024-04-19 | 2.93 | 2.95 | ↑$0.02 (0.68%) | 2.90 | 2.99 | 11.53M |
2024-04-18 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.91 | 2.98 | 9.38M |
2024-04-17 | 2.95 | 2.97 | ↑$0.02 (0.68%) | 2.90 | 3.02 | 13.42M |
2024-04-16 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.85 | 2.95 | 10.80M |
2024-04-15 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.85 | 3.03 | 21.42M |
2024-04-12 | 2.96 | 2.84 | ↓$0.12 (-4.05%) | 2.82 | 2.97 | 19.21M |
2024-04-11 | 3.01 | 3.00 | ↓$0.01 (-0.33%) | 2.84 | 3.06 | 22.04M |
2024-04-10 | 3.12 | 2.96 | ↓$0.16 (-5.13%) | 2.89 | 3.15 | 34.90M |
2024-04-09 | 3.28 | 3.22 | ↓$0.06 (-1.83%) | 3.19 | 3.30 | 13.01M |
2024-04-08 | 3.12 | 3.29 | ↑$0.17 (5.45%) | 3.10 | 3.30 | 15.03M |
2024-04-05 | 3.18 | 3.12 | ↓$0.06 (-1.89%) | 3.09 | 3.21 | 13.21M |
2024-04-04 | 3.29 | 3.22 | ↓$0.07 (-2.13%) | 3.20 | 3.35 | 14.74M |
2024-04-03 | 3.07 | 3.25 | ↑$0.18 (5.86%) | 3.03 | 3.28 | 27.25M |
2024-04-02 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 3.06 | 3.19 | 24M |
2024-04-01 | 3.24 | 3.21 | ↓$0.03 (-0.93%) | 3.17 | 3.31 | 16.57M |
2024-03-28 | 3.32 | 3.22 | ↓$0.10 (-3.01%) | 3.19 | 3.41 | 46.17M |
2024-03-27 | 3.22 | 3.34 | ↑$0.12 (3.73%) | 3.17 | 3.35 | 22.14M |
2024-03-26 | 3.38 | 3.20 | ↓$0.18 (-5.33%) | 3.20 | 3.40 | 23.71M |
2024-03-25 | 3.56 | 3.33 | ↓$0.23 (-6.46%) | 3.32 | 3.57 | 20.81M |
Create an account or log in to view more rows.
$NYCB HOLDING LONG AND STRONG!!!
$NYCB Not Selling
Hodling for thousands!
$NYCB holdddd it tight yall
$NYCB 5 minute looks sexy
$NYCB like if you’re buying Monday!! Let’s Go!!
$NYCB has just been halted from trading.
$NYCB has just been halted from trading.
$NYCB has just been halted from trading.
$NYCB has just been halted from trading.
$NYCB has just been halted from trading.