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
2018-06-22 14.90 15.10 14.80 15.10 8,579
2018-06-21 15.00 15.00 14.85 14.90 1,540
2018-06-20 15.00 15.00 14.925 14.95 2,217
2018-06-19 14.70 14.80 14.70 14.80 2,840
2018-06-18 14.45 14.80 14.45 14.80 1,342
2018-06-15 14.30 14.75 14.30 14.55 1,657
2018-06-14 14.95 15.00 14.625 14.75 4,456
2018-06-13 15.15 15.15 14.85 14.85 2,603
2018-06-12 15.20 15.225 15.05 15.10 1,993
2018-06-11 15.55 15.60 15.20 15.20 5,482
2018-06-08 15.80 15.80 15.60 15.60 2,319
2018-06-07 15.80 15.85 15.80 15.80 793
2018-06-06 15.85 15.90 15.825 15.85 370
2018-06-05 15.85 15.95 15.85 15.85 201
2018-06-04 15.80 15.90 15.75 15.90 644
2018-06-01 15.75 15.80 15.65 15.80 668
2018-05-31 15.75 15.80 15.55 15.55 1,684
2018-05-30 15.70 15.85 15.70 15.80 820
2018-05-29 15.55 15.60 15.55 15.60 287
2018-05-25 15.70 15.70 15.60 15.70 227
2018-05-24 15.60 15.65 15.60 15.65 213
2018-05-23 15.70 15.75 15.65 15.65 584
2018-05-22 15.70 15.70 15.50 15.50 540
2018-05-21 15.65 15.70 15.65 15.70 41
2018-05-18 15.65 15.65 15.55 15.55 511
2018-05-17 15.40 15.50 15.40 15.50 226
2018-05-16 15.35 15.35 15.30 15.30 261
2018-05-15 15.20 15.20 15.15 15.15 338
2018-05-14 15.15 15.25 15.15 15.25 507
2018-05-11 15.30 15.35 15.30 15.35 103

» More Bcb Bancorp Stock Price History

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