BCB Bancorp Inc (BCBP) Historical Stock Data
9.31 ↓0.25 (-2.62%)
As of April 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BCBP is down -0.41% a day on average. There have been 14 days where BCB Bancorp Inc closed green and 16 days where BCBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 9.52 | 9.31 | ↓$0.21 (-2.21%) | 9.19 | 9.74 | 54.28K |
| 2024-04-16 | 9.68 | 9.56 | ↓$0.12 (-1.24%) | 9.50 | 9.70 | 39.45K |
| 2024-04-15 | 9.87 | 9.63 | ↓$0.24 (-2.43%) | 9.50 | 9.88 | 57.68K |
| 2024-04-12 | 9.87 | 9.78 | ↓$0.09 (-0.91%) | 9.76 | 9.95 | 40.02K |
| 2024-04-11 | 9.68 | 9.91 | ↑$0.23 (2.38%) | 9.55 | 9.95 | 62.71K |
| 2024-04-10 | 9.95 | 9.60 | ↓$0.35 (-3.52%) | 9.45 | 9.97 | 83.10K |
| 2024-04-09 | 10.05 | 10.05 | ↑$0.01 (0.05%) | 10.00 | 10.21 | 29.83K |
| 2024-04-08 | 10.12 | 9.97 | ↓$0.15 (-1.48%) | 9.97 | 10.14 | 16.37K |
| 2024-04-05 | 10.07 | 10.10 | ↑$0.03 (0.30%) | 10.04 | 10.13 | 12K |
| 2024-04-04 | 10.20 | 10.24 | ↑$0.04 (0.39%) | 10.05 | 10.33 | 36.39K |
| 2024-04-03 | 9.98 | 10.04 | ↑$0.06 (0.60%) | 9.94 | 10.18 | 33.53K |
| 2024-04-02 | 10.16 | 9.96 | ↓$0.20 (-1.97%) | 9.83 | 10.20 | 36.51K |
| 2024-04-01 | 10.40 | 10.25 | ↓$0.15 (-1.44%) | 10.10 | 10.56 | 48.01K |
| 2024-03-28 | 10.21 | 10.45 | ↑$0.24 (2.35%) | 10.21 | 10.53 | 23.18K |
| 2024-03-27 | 9.91 | 10.32 | ↑$0.41 (4.14%) | 9.85 | 10.34 | 39.01K |
| 2024-03-26 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.87 | 10.03 | 35.48K |
| 2024-03-25 | 10.27 | 9.76 | ↓$0.51 (-4.97%) | 9.70 | 10.28 | 102.12K |
| 2024-03-22 | 10.44 | 10.30 | ↓$0.14 (-1.34%) | 10.17 | 10.44 | 26.83K |
| 2024-03-21 | 10.63 | 10.44 | ↓$0.19 (-1.79%) | 10.23 | 10.67 | 34.84K |
| 2024-03-20 | 10.30 | 10.56 | ↑$0.26 (2.52%) | 10.18 | 10.66 | 27.49K |
| 2024-03-19 | 10.28 | 10.45 | ↑$0.17 (1.65%) | 10.28 | 10.75 | 68.65K |
| 2024-03-18 | 9.80 | 10.27 | ↑$0.47 (4.80%) | 9.68 | 10.36 | 113.78K |
| 2024-03-15 | 9.81 | 9.72 | ↓$0.09 (-0.92%) | 9.68 | 10.14 | 242.08K |
| 2024-03-14 | 10.16 | 9.87 | ↓$0.29 (-2.85%) | 9.77 | 10.16 | 44.92K |
| 2024-03-13 | 10.17 | 10.20 | ↑$0.03 (0.29%) | 10.10 | 10.35 | 29.97K |
| 2024-03-12 | 10.46 | 10.17 | ↓$0.29 (-2.77%) | 10.15 | 10.46 | 26.26K |
| 2024-03-11 | 10.32 | 10.42 | ↑$0.10 (0.97%) | 10.32 | 10.80 | 29.63K |
| 2024-03-08 | 10.64 | 10.42 | ↓$0.22 (-2.07%) | 10.35 | 10.64 | 20.54K |
| 2024-03-07 | 10.50 | 10.51 | ↑$0.01 (0.10%) | 10.36 | 10.63 | 21.83K |
| 2024-03-06 | 10.53 | 10.43 | ↓$0.10 (-0.95%) | 10.26 | 10.64 | 22.68K |
Create an account or log in to view more rows.
$BCBP I mean ... head and shoulders .....
$BCBP bears haha
$BCBP Market is down
No worries
$BCBP holding and buying these dips is so easy.
$BCBP If options never existed
what do you think this stock would be trading at?
$BCBP I’m expecting a breakout here in the next week
$BCBP shaking weak hands that’s all
$BCBP lmao wtf was that
$BCBP This may be your last opportunity to buy on the cheap??
$BCBP unstoppable up wow