BCB Bancorp, Inc. (NJ) - Common Stock (NQ:BCBP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	8.410	8.480	8.330	8.420	110,658	-0.01(-0.12%)
Jun 27, 2025	8.350	8.430	8.310	8.430	210,356	+0.09(+1.08%)
Jun 26, 2025	8.320	8.360	8.220	8.340	85,898	+0.07(+0.85%)
Jun 25, 2025	8.260	8.330	8.125	8.270	89,815	+0.01(+0.12%)
Jun 24, 2025	8.070	8.355	7.970	8.260	114,850	+0.22(+2.74%)
Jun 23, 2025	7.840	8.040	7.830	8.040	106,118	+0.20(+2.55%)
Jun 20, 2025	7.850	7.950	7.810	7.840	97,670	+0.04(+0.51%)
Jun 18, 2025	7.740	7.866	7.724	7.800	59,352	+0.09(+1.17%)
Jun 17, 2025	7.750	7.820	7.672	7.710	78,337	-0.04(-0.52%)
Jun 16, 2025	7.850	7.890	7.711	7.750	81,881	+0.05(+0.65%)
Jun 13, 2025	7.780	7.800	7.540	7.700	145,724	-0.11(-1.41%)
Jun 12, 2025	7.870	7.870	7.775	7.810	75,176	-0.06(-0.76%)
Jun 11, 2025	8.170	8.170	7.865	7.870	82,486	-0.32(-3.91%)
Jun 10, 2025	7.880	8.190	7.820	8.190	108,241	+0.30(+3.80%)
Jun 09, 2025	7.980	8.045	7.810	7.890	103,117	-0.08(-1.00%)
Jun 06, 2025	7.890	8.040	7.890	7.970	66,962	+0.11(+1.40%)
Jun 05, 2025	7.900	7.900	7.755	7.860	92,850	-0.01(-0.13%)
Jun 04, 2025	8.000	8.035	7.850	7.870	48,703	-0.15(-1.87%)
Jun 03, 2025	7.880	8.073	7.860	8.020	61,775	+0.14(+1.78%)
Jun 02, 2025	8.100	8.167	7.860	7.880	107,830	-0.22(-2.72%)
May 30, 2025	8.160	8.160	8.060	8.100	47,667	-0.08(-0.98%)
May 29, 2025	8.120	8.180	8.060	8.180	39,026	+0.09(+1.11%)
May 28, 2025	8.170	8.235	8.063	8.090	47,657	-0.08(-0.98%)
May 27, 2025	8.060	8.200	8.010	8.170	82,576	+0.18(+2.25%)
May 23, 2025	8.050	8.080	7.920	7.990	91,820	-0.07(-0.87%)
May 22, 2025	8.070	8.200	8.050	8.060	64,432	-0.08(-0.98%)
May 21, 2025	8.350	8.360	8.135	8.140	60,929	-0.25(-2.98%)
May 20, 2025	8.370	8.520	8.300	8.390	75,586	+0.03(+0.36%)
May 19, 2025	8.330	8.420	8.250	8.360	42,333	+0.00(+0.00%)
May 16, 2025	8.420	8.488	8.360	8.360	72,081	-0.08(-0.95%)
May 15, 2025	8.340	8.460	8.310	8.440	43,286	+0.09(+1.08%)
May 14, 2025	8.400	8.470	8.300	8.350	60,606	-0.12(-1.42%)
May 13, 2025	8.550	8.580	8.413	8.470	30,472	-0.01(-0.12%)
May 12, 2025	8.380	8.670	8.380	8.480	54,422	+0.18(+2.17%)
May 09, 2025	8.340	8.438	8.300	8.300	46,850	-0.09(-1.07%)
May 08, 2025	8.200	8.480	8.158	8.390	46,228	+0.28(+3.45%)
May 07, 2025	8.300	8.430	8.110	8.110	76,114	-0.18(-2.17%)
May 06, 2025	8.270	8.344	8.069	8.290	130,410	+0.01(+0.12%)
May 05, 2025	8.221	8.418	8.058	8.280	101,950	+0.05(+0.60%)
May 02, 2025	8.280	8.310	8.162	8.231	65,241	+0.02(+0.24%)