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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	8.110	8.140	7.940	7.980	82,891	-0.09(-1.12%)
Dec 31, 2025	8.150	8.180	8.050	8.070	71,134	-0.09(-1.10%)
Dec 30, 2025	8.170	8.200	8.090	8.160	96,298	-0.01(-0.12%)
Dec 29, 2025	8.270	8.270	8.160	8.170	70,095	-0.10(-1.21%)
Dec 26, 2025	8.270	8.320	8.260	8.270	83,743	+0.00(+0.00%)
Dec 24, 2025	8.270	8.280	8.220	8.270	32,585	+0.00(+0.00%)
Dec 23, 2025	8.320	8.335	8.270	8.270	60,315	-0.05(-0.60%)
Dec 22, 2025	8.390	8.485	8.300	8.320	85,765	-0.09(-1.07%)
Dec 19, 2025	8.480	8.570	8.370	8.410	125,859	-0.08(-0.94%)
Dec 18, 2025	8.500	8.550	8.450	8.490	67,996	+0.02(+0.24%)
Dec 17, 2025	8.440	8.490	8.400	8.470	82,175	+0.02(+0.24%)
Dec 16, 2025	8.400	8.460	8.360	8.450	73,771	+0.05(+0.60%)
Dec 15, 2025	8.460	8.480	8.330	8.400	69,309	+0.01(+0.12%)
Dec 12, 2025	8.480	8.499	8.320	8.390	82,625	-0.05(-0.59%)
Dec 11, 2025	8.370	8.470	8.310	8.440	84,005	+0.07(+0.84%)
Dec 10, 2025	8.120	8.415	8.120	8.370	259,895	+0.23(+2.83%)
Dec 09, 2025	8.110	8.200	8.100	8.140	62,952	+0.06(+0.74%)
Dec 08, 2025	8.050	8.130	8.050	8.080	78,190	+0.02(+0.25%)
Dec 05, 2025	8.080	8.120	8.050	8.060	55,260	-0.07(-0.86%)
Dec 04, 2025	8.230	8.250	8.110	8.130	77,636	-0.12(-1.45%)
Dec 03, 2025	8.040	8.250	8.040	8.250	80,968	+0.24(+3.00%)
Dec 02, 2025	8.110	8.110	8.010	8.010	44,819	-0.05(-0.62%)
Dec 01, 2025	8.020	8.110	7.977	8.060	72,547	+0.07(+0.88%)
Nov 28, 2025	8.070	8.070	7.920	7.990	50,179	-0.01(-0.12%)
Nov 26, 2025	8.010	8.060	7.850	8.000	115,425	-0.06(-0.74%)
Nov 25, 2025	7.880	8.120	7.880	8.060	82,487	+0.24(+3.07%)
Nov 24, 2025	7.830	7.890	7.708	7.820	70,123	+0.05(+0.64%)
Nov 21, 2025	7.540	7.925	7.540	7.770	117,076	+0.24(+3.19%)
Nov 20, 2025	7.530	7.700	7.525	7.530	83,871	+0.00(+0.00%)
Nov 19, 2025	7.560	7.620	7.510	7.530	61,069	-0.02(-0.26%)
Nov 18, 2025	7.450	7.640	7.410	7.550	79,200	+0.10(+1.34%)
Nov 17, 2025	7.700	7.711	7.434	7.450	112,857	-0.24(-3.12%)
Nov 14, 2025	7.660	7.720	7.610	7.690	85,381	+0.01(+0.13%)
Nov 13, 2025	7.660	7.755	7.620	7.680	83,476	+0.01(+0.13%)
Nov 12, 2025	7.760	7.890	7.660	7.670	79,560	-0.12(-1.54%)
Nov 11, 2025	7.730	7.800	7.696	7.790	88,760	+0.06(+0.78%)
Nov 10, 2025	7.800	7.800	7.610	7.730	70,389	+0.13(+1.71%)
Nov 07, 2025	7.502	7.620	7.492	7.600	112,226	+0.09(+1.17%)
Nov 06, 2025	7.649	7.737	7.502	7.512	66,709	-0.12(-1.54%)
Nov 05, 2025	7.610	7.727	7.600	7.629	56,481	+0.02(+0.26%)
Nov 04, 2025	7.629	7.708	7.590	7.610	106,948	-0.05(-0.64%)