BCB BANCORP Historical Stock Price

Below is the stock price history for Bcb Bancorp BCBP. Data is recorded each day for the historical open, high, low, close and volume. The Bcb Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bcb Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 11.46 11.46 11.35 11.35 522
2018-12-11 11.46 11.54 11.29 11.38 713
2018-12-10 11.42 11.42 11.20 11.27 278
2018-12-07 11.56 11.56 11.24 11.24 410
2018-12-06 11.21 11.41 11.21 11.41 873
2018-12-04 11.74 11.74 11.12 11.15 5,656
2018-12-03 11.74 11.74 11.52 11.68 1,115
2018-11-30 11.60 11.75 11.60 11.75 1,781
2018-11-29 11.94 11.98 11.63 11.63 6,130
2018-11-28 12.04 12.04 11.76 12.03 1,668
2018-11-27 11.89 11.89 11.78 11.83 825
2018-11-26 11.63 11.94 11.63 11.77 905
2018-11-23 11.52 11.56 11.46 11.56 302
2018-11-21 11.84 11.84 11.54 11.54 435
2018-11-20 11.53 11.55 11.42 11.42 4,108
2018-11-19 11.90 11.92 11.71 11.71 2,101
2018-11-16 11.70 12.00 11.61 11.71 3,322
2018-11-15 11.53 11.90 11.53 11.88 1,919
2018-11-14 11.94 11.95 11.78 11.78 893
2018-11-13 11.99 12.00 11.82 11.92 1,112
2018-11-12 12.08 12.08 11.90 11.97 1,549
2018-11-09 12.17 12.18 12.05 12.07 107
2018-11-08 12.38 12.38 12.12 12.17 933
2018-11-07 12.12 12.39 12.12 12.20 1,151
2018-11-06 12.00 12.28 12.00 12.255 1,033
2018-11-05 12.40 12.40 11.76 12.05 3,273
2018-11-02 12.09 12.09 12.02 12.04 528
2018-11-01 12.33 12.33 12.02 12.03 1,310
2018-10-31 12.48 12.57 12.43 12.43 832
2018-10-30 12.56 12.76 12.56 12.76 864

» More Bcb Bancorp Stock Price History

To see other companies like Bcb Bancorp (BCBP), view our stock market today for news, and other data.