Bcb Bancorp Inc (NQ: BCBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2023	11.60	11.62	11.38	11.40	16,970	-0.05(-0.44%)
Sep 19, 2023	11.55	11.60	11.43	11.45	36,039	-0.13(-1.12%)
Sep 18, 2023	11.96	11.96	11.54	11.58	27,430	-0.37(-3.10%)
Sep 15, 2023	11.97	12.10	11.90	11.95	85,579	-0.05(-0.42%)
Sep 14, 2023	11.79	12.02	11.79	12.00	45,154	+0.26(+2.21%)
Sep 13, 2023	11.86	11.86	11.66	11.74	25,427	-0.16(-1.34%)
Sep 12, 2023	11.71	12.00	11.71	11.90	19,599	+0.14(+1.19%)
Sep 11, 2023	11.94	11.94	11.70	11.76	31,756	-0.06(-0.51%)
Sep 08, 2023	11.83	11.90	11.65	11.82	15,375	+0.03(+0.25%)
Sep 07, 2023	11.69	11.95	11.57	11.79	134,228	+0.10(+0.86%)
Sep 06, 2023	11.86	11.86	11.55	11.69	62,918	-0.15(-1.27%)
Sep 05, 2023	11.85	11.98	11.71	11.84	43,167	-0.02(-0.17%)
Sep 01, 2023	11.40	11.87	11.40	11.86	40,120	+0.48(+4.22%)
Aug 31, 2023	11.65	11.71	11.33	11.38	37,847	-0.25(-2.15%)
Aug 30, 2023	11.65	11.71	11.49	11.63	59,404	+0.18(+1.57%)
Aug 29, 2023	11.30	11.48	11.27	11.45	36,918	+0.15(+1.33%)
Aug 28, 2023	11.21	11.45	11.21	11.30	36,447	+0.09(+0.80%)
Aug 25, 2023	11.38	11.39	11.12	11.21	20,783	-0.15(-1.32%)
Aug 24, 2023	11.39	11.63	11.18	11.36	27,021	-0.07(-0.61%)
Aug 23, 2023	11.12	11.43	11.12	11.43	45,102	+0.33(+2.97%)
Aug 22, 2023	11.46	11.46	11.04	11.10	49,185	-0.26(-2.29%)
Aug 21, 2023	11.65	11.65	11.27	11.36	40,930	-0.19(-1.65%)
Aug 18, 2023	11.59	11.71	11.51	11.55	108,450	-0.10(-0.86%)
Aug 17, 2023	11.50	11.78	11.41	11.65	74,551	+0.28(+2.46%)
Aug 16, 2023	11.59	11.67	11.35	11.37	47,622	-0.16(-1.39%)
Aug 15, 2023	11.77	11.77	11.50	11.53	35,849	-0.36(-3.03%)
Aug 14, 2023	12.25	12.25	11.85	11.89	32,221	-0.37(-3.02%)
Aug 11, 2023	12.28	12.35	12.19	12.26	27,141	-0.04(-0.33%)
Aug 10, 2023	12.35	12.40	12.25	12.30	44,058	+0.02(+0.16%)
Aug 09, 2023	12.31	12.56	12.20	12.28	61,960	-0.22(-1.76%)
Aug 08, 2023	12.42	12.55	12.21	12.50	28,424	-0.13(-1.03%)
Aug 07, 2023	12.44	12.71	12.43	12.63	34,683	+0.22(+1.77%)
Aug 04, 2023	12.60	12.75	12.39	12.41	40,429	-0.19(-1.51%)
Aug 03, 2023	12.47	12.70	12.47	12.60	33,969	+0.00(+0.00%)
Aug 02, 2023	12.46	12.65	12.46	12.60	53,820	-0.02(-0.16%)
Aug 01, 2023	12.67	12.67	12.44	12.62	37,736	-0.07(-0.55%)
Jul 31, 2023	12.65	12.84	12.62	12.69	43,077	-0.01(-0.08%)
Jul 28, 2023	12.69	12.87	12.65	12.70	35,817	+0.06(+0.47%)
Jul 27, 2023	12.87	12.87	12.57	12.64	52,334	-0.10(-0.77%)
Jul 26, 2023	12.56	12.93	12.49	12.74	73,330	+0.33(+2.62%)
Jul 25, 2023	12.53	12.71	12.30	12.41	25,722	-0.12(-0.95%)
Jul 24, 2023	12.11	12.58	12.11	12.53	54,477	+0.45(+3.76%)
Jul 21, 2023	12.38	12.38	12.04	12.08	75,729	-0.22(-1.77%)
Jul 20, 2023	12.54	12.64	11.41	12.29	169,931	-0.30(-2.35%)
Jul 19, 2023	12.41	12.60	12.36	12.59	80,571	+0.41(+3.41%)
Jul 18, 2023	11.73	12.21	11.50	12.18	136,321	+0.43(+3.70%)
Jul 17, 2023	11.63	11.85	11.41	11.74	46,527	+0.10(+0.85%)
Jul 14, 2023	11.78	11.78	11.48	11.64	49,860	-0.10(-0.84%)
Jul 13, 2023	11.71	11.81	11.37	11.74	46,319	+0.10(+0.85%)
Jul 12, 2023	11.74	11.97	11.30	11.64	50,833	+0.10(+0.86%)
Jul 11, 2023	11.49	11.60	11.34	11.54	48,451	+0.09(+0.78%)
Jul 10, 2023	11.59	11.82	11.40	11.45	33,375	-0.15(-1.28%)
Jul 07, 2023	11.38	11.73	11.28	11.60	119,841	+0.23(+2.00%)
Jul 06, 2023	11.37	11.51	11.28	11.38	59,112	-0.29(-2.46%)
Jul 05, 2023	11.71	11.80	11.59	11.66	37,879	-0.02(-0.17%)