New York Community Bancorp Inc (NYCB) Historical Stock Data
2.97 ↓0.10 (-3.26%)
As of April 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, NYCB is down -0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-03-22 | 3.61 | 3.54 | ↓$0.07 (-1.94%) | 3.53 | 3.68 | 16.22M |
| 2024-03-21 | 3.67 | 3.71 | ↑$0.04 (1.09%) | 3.64 | 3.81 | 20.29M |
| 2024-03-20 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.43 | 3.65 | 25.41M |
| 2024-03-19 | 3.57 | 3.51 | ↓$0.06 (-1.68%) | 3.44 | 3.62 | 23.91M |
| 2024-03-18 | 3.75 | 3.63 | ↓$0.12 (-3.20%) | 3.56 | 3.84 | 25.30M |
| 2024-03-15 | 3.77 | 3.90 | ↑$0.13 (3.45%) | 3.72 | 4.03 | 60.48M |
| 2024-03-14 | 3.80 | 3.75 | ↓$0.05 (-1.32%) | 3.58 | 3.87 | 40.38M |
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.