BCSB BANCORP Historical Stock Price

Below is the stock price history for Bcsb Bancorp BCSB. Data is recorded each day for the historical open, high, low, close and volume. The Bcsb 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.

Bcsb Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2014-02-10 24.31 24.31 24.31 24.31 100
2014-02-06 24.37 24.37 24.37 24.37 100
2014-02-04 23.65 23.65 23.65 23.65 200
2014-02-03 24.31 24.31 23.83 23.83 300
2014-01-31 24.83 24.83 24.70 24.70 200
2014-01-30 25.17 25.17 25.02 25.06 1,488
2014-01-29 24.73 24.73 24.73 24.73 100
2014-01-27 25.27 25.27 25.27 25.27 100
2014-01-23 26.27 26.27 26.27 26.27 100
2014-01-21 26.53 26.53 26.53 26.53 56
2014-01-15 26.42 26.42 26.42 26.42 52
2014-01-14 26.32 26.32 26.32 26.32 100
2014-01-09 26.70 26.70 26.56 26.56 200
2014-01-08 26.40 26.40 26.40 26.40 100
2014-01-07 25.96 26.59 25.96 26.30 1,877
2014-01-03 25.58 25.89 25.58 25.89 200
2014-01-02 25.81 25.81 25.56 25.56 117
2013-12-31 26.14 26.14 26.14 26.14 100
2013-12-27 26.27 26.33 26.27 26.31 813
2013-12-23 26.08 26.08 26.08 26.08 500
2013-12-20 25.35 25.35 25.35 25.35 500
2013-12-19 25.36 25.38 25.36 25.38 600
2013-12-18 25.00 25.22 25.00 25.22 1,867
2013-12-17 25.28 25.28 25.28 25.28 30
2013-12-16 25.18 25.28 25.18 25.28 778
2013-11-19 25.63 25.63 25.63 25.63 500
2013-11-12 25.29 25.29 24.92 24.92 600
2013-11-06 25.56 25.56 25.56 25.56 300
2013-10-29 24.69 24.995 24.69 24.995 440
2013-10-28 26.30 26.30 26.30 26.30 52

» More Bcsb Bancorp Stock Price History

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