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
2017-11-24 14.50 14.50 14.40 14.40 1,808
2017-11-22 14.50 14.50 14.45 14.50 314
2017-11-21 14.50 14.55 14.35 14.35 1,037
2017-11-20 14.50 14.55 14.30 14.50 1,427
2017-11-17 14.20 14.50 14.20 14.50 1,727
2017-11-16 14.15 14.35 14.15 14.30 1,628
2017-11-15 14.05 14.20 14.05 14.10 1,237
2017-11-14 14.20 14.25 14.15 14.20 939
2017-11-13 13.85 14.15 13.85 14.05 1,396
2017-11-10 13.80 14.05 13.80 14.00 1,190
2017-11-09 13.70 13.90 13.55 13.80 946
2017-11-08 13.55 13.70 13.55 13.70 1,082
2017-11-07 14.05 14.05 13.65 13.65 801
2017-11-06 14.15 14.175 14.00 14.05 678
2017-11-03 14.30 14.35 14.20 14.20 705
2017-11-02 14.15 14.35 14.15 14.35 2,216
2017-11-01 14.15 14.15 14.05 14.10 699
2017-10-31 14.15 14.15 14.00 14.05 748
2017-10-30 14.25 14.25 14.05 14.05 1,036
2017-10-27 14.60 14.70 14.45 14.45 2,227
2017-10-26 14.45 14.60 14.45 14.50 1,600
2017-10-25 14.60 14.60 14.45 14.45 308
2017-10-24 14.35 14.55 14.35 14.50 2,340
2017-10-23 14.35 14.35 14.35 14.35 508
2017-10-20 14.35 14.40 14.35 14.40 116
2017-10-19 14.20 14.35 14.20 14.35 133
2017-10-18 14.00 14.40 14.00 14.30 1,761
2017-10-17 14.20 14.30 14.15 14.30 865
2017-10-16 14.15 14.30 14.15 14.30 1,212
2017-10-13 14.10 14.10 14.00 14.10 801

» More Bcb Bancorp Stock Price History

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