BCB Bancorp Inc (BCBP) Historical Stock Data
8.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCBP is down -0.12% a day on average. There have been 13 days where BCB Bancorp Inc closed green and 17 days where BCBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.23 | 8.13 | ↓$0.10 (-1.22%) | 8.11 | 8.25 | 77.64K |
| 2025-12-03 | 8.04 | 8.25 | ↑$0.21 (2.61%) | 8.04 | 8.25 | 80.97K |
| 2025-12-02 | 8.11 | 8.01 | ↓$0.10 (-1.23%) | 8.01 | 8.11 | 44.82K |
| 2025-12-01 | 8.02 | 8.06 | ↑$0.04 (0.50%) | 7.98 | 8.11 | 72.55K |
| 2025-11-28 | 8.07 | 7.99 | ↓$0.08 (-0.99%) | 7.92 | 8.07 | 50.18K |
| 2025-11-26 | 8.01 | 8.00 | ↓$0.01 (-0.12%) | 7.85 | 8.06 | 115.43K |
| 2025-11-25 | 7.88 | 8.06 | ↑$0.18 (2.28%) | 7.88 | 8.12 | 82.49K |
| 2025-11-24 | 7.83 | 7.82 | ↓$0.01 (-0.13%) | 7.71 | 7.89 | 70.12K |
| 2025-11-21 | 7.54 | 7.77 | ↑$0.23 (3.05%) | 7.54 | 7.93 | 117.08K |
| 2025-11-20 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.53 | 7.70 | 83.87K |
| 2025-11-19 | 7.56 | 7.53 | ↓$0.03 (-0.40%) | 7.51 | 7.62 | 61.07K |
| 2025-11-18 | 7.45 | 7.55 | ↑$0.10 (1.34%) | 7.41 | 7.64 | 79.20K |
| 2025-11-17 | 7.70 | 7.45 | ↓$0.25 (-3.25%) | 7.43 | 7.71 | 112.86K |
| 2025-11-14 | 7.66 | 7.69 | ↑$0.03 (0.39%) | 7.61 | 7.72 | 85.38K |
| 2025-11-13 | 7.66 | 7.68 | ↑$0.02 (0.26%) | 7.62 | 7.76 | 83.68K |
| 2025-11-12 | 7.76 | 7.67 | ↓$0.09 (-1.16%) | 7.66 | 7.89 | 79.56K |
| 2025-11-11 | 7.73 | 7.79 | ↑$0.06 (0.78%) | 7.70 | 7.80 | 88.79K |
| 2025-11-10 | 7.80 | 7.73 | ↓$0.07 (-0.90%) | 7.61 | 7.80 | 70.39K |
| 2025-11-07 | 7.66 | 7.76 | ↑$0.10 (1.31%) | 7.65 | 7.78 | 109.91K |
| 2025-11-06 | 7.81 | 7.67 | ↓$0.14 (-1.79%) | 7.66 | 7.90 | 65.36K |
| 2025-11-05 | 7.77 | 7.79 | ↑$0.02 (0.26%) | 7.76 | 7.89 | 55.32K |
| 2025-11-04 | 7.79 | 7.77 | ↓$0.02 (-0.26%) | 7.75 | 7.87 | 104.74K |
| 2025-11-03 | 7.95 | 7.82 | ↓$0.13 (-1.64%) | 7.79 | 7.95 | 71.44K |
| 2025-10-31 | 7.95 | 7.94 | ↓$0.01 (-0.13%) | 7.82 | 7.97 | 90.35K |
| 2025-10-30 | 8.03 | 7.99 | ↓$0.04 (-0.50%) | 7.91 | 8.10 | 100.09K |
| 2025-10-29 | 8.15 | 7.92 | ↓$0.23 (-2.82%) | 7.77 | 8.16 | 92.10K |
| 2025-10-28 | 8.46 | 8.16 | ↓$0.30 (-3.55%) | 8.15 | 8.46 | 66.91K |
| 2025-10-27 | 8.23 | 8.38 | ↑$0.15 (1.82%) | 8.17 | 8.68 | 119.39K |
| 2025-10-24 | 7.97 | 8.21 | ↑$0.24 (3.01%) | 7.94 | 8.21 | 64.89K |
| 2025-10-23 | 7.98 | 7.88 | ↓$0.10 (-1.25%) | 7.87 | 8.04 | 72.95K |
Create an account or log in to view more rows.
$BCBP LFGGGGGG
$BCBP Hedgies
we aren't going anywhere!
$BCBP news?
$BCBP bear trap
$BCBP will go green when market opens!
$BCBP PT?
$BCBP Just buy and hold
$BCBP let’s go baby!
$BCBP I gave in! Bought more 100 shares
$BCBP I gave in! Bought more 100 shares