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
2018-09-25 13.95 13.95 13.90 13.90 500
2018-09-24 14.00 14.00 14.00 14.00 300
2018-09-21 14.10 14.10 13.95 14.00 1,318
2018-09-20 14.15 14.15 14.05 14.05 214
2018-09-19 14.25 14.30 14.05 14.05 1,247
2018-09-18 14.40 14.40 14.15 14.15 244
2018-09-17 14.50 14.55 14.45 14.45 486
2018-09-14 14.40 14.50 14.40 14.45 431
2018-09-13 14.60 14.60 14.60 14.60 269
2018-09-12 14.55 14.55 14.40 14.50 739
2018-09-11 14.80 14.80 14.70 14.70 371
2018-09-10 14.85 14.85 14.70 14.70 342
2018-09-07 14.70 14.80 14.70 14.80 535
2018-09-06 14.70 14.70 14.70 14.70 210
2018-09-05 14.80 14.80 14.70 14.70 208
2018-09-04 14.85 14.85 14.75 14.75 307
2018-08-31 14.70 14.85 14.70 14.85 766
2018-08-30 14.75 14.85 14.75 14.85 573
2018-08-29 14.75 14.85 14.75 14.85 254
2018-08-28 14.80 14.80 14.65 14.65 447
2018-08-27 14.95 15.00 14.95 14.95 665
2018-08-24 14.95 15.00 14.85 14.90 882
2018-08-23 14.90 15.00 14.85 15.00 1,496
2018-08-22 14.80 15.00 14.80 14.85 1,449
2018-08-21 15.10 15.10 14.95 14.95 822
2018-08-20 14.90 14.975 14.85 14.975 1,321
2018-08-17 15.00 15.00 14.825 14.825 1,783
2018-08-16 15.05 15.05 14.95 14.95 500
2018-08-15 14.95 14.95 14.60 14.60 406
2018-08-14 14.95 15.00 14.95 15.00 407

» More Bcb Bancorp Stock Price History

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