5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
-7.13%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
-33.62%
BCB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $7.66 | $7.82 (2.09%) | $7.83 | $7.61 | 85.77 K | $134.23 M |
| 01/28/2026 | $7.68 | $7.64 (-0.52%) | $7.69 | $7.61 | 78.51 K | $131.14 M |
| 01/27/2026 | $7.67 | $7.67 (0%) | $7.70 | $7.63 | 74.00 K | $131.66 M |
| 01/26/2026 | $7.74 | $7.67 (-0.9%) | $7.85 | $7.65 | 123.10 K | $131.66 M |
| 01/23/2026 | $7.98 | $7.86 (-1.5%) | $7.99 | $7.83 | 100.10 K | $134.92 M |
| 01/22/2026 | $7.87 | $7.98 (1.4%) | $8.02 | $7.86 | 109.20 K | $136.98 M |
| 01/21/2026 | $7.65 | $7.83 (2.35%) | $7.85 | $7.65 | 109.04 K | $134.40 M |
| 01/20/2026 | $7.61 | $7.65 (0.53%) | $7.69 | $7.54 | 136.87 K | $131.31 M |
| 01/16/2026 | $7.94 | $7.70 (-3.02%) | $7.98 | $7.55 | 226.03 K | $132.17 M |
| 01/15/2026 | $7.98 | $8.07 (1.13%) | $8.13 | $7.98 | 50.20 K | $138.52 M |
| 01/14/2026 | $7.90 | $8.00 (1.27%) | $8.01 | $7.86 | 37.71 K | $137.32 M |
| 01/13/2026 | $7.92 | $7.90 (-0.25%) | $7.95 | $7.87 | 41.30 K | $135.60 M |
| 01/12/2026 | $7.98 | $7.92 (-0.75%) | $8.00 | $7.88 | 80.57 K | $135.95 M |
| 01/09/2026 | $8.09 | $8.00 (-1.11%) | $8.17 | $7.98 | 78.20 K | $137.32 M |
| 01/08/2026 | $7.96 | $8.06 (1.26%) | $8.15 | $7.92 | 73.63 K | $138.35 M |
| 01/07/2026 | $8.05 | $7.92 (-1.61%) | $8.05 | $7.90 | 56.41 K | $135.95 M |
| 01/06/2026 | $8.02 | $8.02 (0%) | $8.08 | $7.95 | 111.50 K | $137.66 M |
| 01/05/2026 | $7.96 | $8.07 (1.38%) | $8.20 | $7.96 | 97.20 K | $138.52 M |
| 01/02/2026 | $8.11 | $7.98 (-1.6%) | $8.14 | $7.94 | 82.90 K | $136.98 M |
| 12/31/2025 | $8.15 | $8.07 (-0.98%) | $8.18 | $8.05 | 71.13 K | $138.52 M |
| 12/30/2025 | $8.17 | $8.16 (-0.12%) | $8.20 | $8.09 | 96.30 K | $140.07 M |
| 12/29/2025 | $8.27 | $8.17 (-1.21%) | $8.27 | $8.16 | 70.10 K | $140.24 M |
| 12/26/2025 | $8.28 | $8.27 (-0.12%) | $8.32 | $8.26 | 83.74 K | $141.95 M |
| 12/24/2025 | $8.27 | $8.27 (0%) | $8.28 | $8.22 | 32.60 K | $141.95 M |
| 12/23/2025 | $8.32 | $8.27 (-0.6%) | $8.34 | $8.27 | 60.32 K | $141.95 M |
| 12/22/2025 | $8.39 | $8.32 (-0.83%) | $8.49 | $8.30 | 85.80 K | $142.81 M |
| 12/19/2025 | $8.48 | $8.41 (-0.83%) | $8.57 | $8.37 | 125.86 K | $144.36 M |
| 12/18/2025 | $8.50 | $8.49 (-0.12%) | $8.55 | $8.45 | 68.01 K | $145.73 M |
| 12/17/2025 | $8.44 | $8.47 (0.36%) | $8.49 | $8.40 | 82.20 K | $145.39 M |
| 12/16/2025 | $8.40 | $8.45 (0.6%) | $8.46 | $8.36 | 73.80 K | $145.04 M |
| 12/15/2025 | $8.46 | $8.40 (-0.71%) | $8.48 | $8.33 | 69.31 K | $144.19 M |
| 12/12/2025 | $8.48 | $8.39 (-1.06%) | $8.50 | $8.32 | 82.63 K | $144.01 M |
| 12/11/2025 | $8.37 | $8.44 (0.84%) | $8.47 | $8.31 | 84.01 K | $144.87 M |
| 12/10/2025 | $8.12 | $8.37 (3.08%) | $8.41 | $8.12 | 259.90 K | $143.67 M |
| 12/09/2025 | $8.11 | $8.14 (0.37%) | $8.20 | $8.10 | 63.00 K | $139.72 M |
| 12/08/2025 | $8.05 | $8.08 (0.37%) | $8.13 | $8.05 | 78.20 K | $138.69 M |
| 12/05/2025 | $8.08 | $8.06 (-0.25%) | $8.12 | $8.05 | 55.30 K | $138.35 M |
| 12/04/2025 | $8.23 | $8.13 (-1.22%) | $8.25 | $8.11 | 77.64 K | $139.55 M |
| 12/03/2025 | $8.04 | $8.25 (2.61%) | $8.25 | $8.04 | 81.00 K | $141.61 M |
| 12/02/2025 | $8.11 | $8.01 (-1.23%) | $8.11 | $8.01 | 44.82 K | $137.49 M |
| 12/01/2025 | $8.02 | $8.06 (0.5%) | $8.11 | $7.98 | 72.55 K | $138.35 M |
| 11/28/2025 | $8.07 | $7.99 (-0.99%) | $8.07 | $7.92 | 50.20 K | $137.15 M |
| 11/26/2025 | $8.01 | $8.00 (-0.12%) | $8.06 | $7.85 | 115.43 K | $137.32 M |
| 11/25/2025 | $7.88 | $8.06 (2.28%) | $8.12 | $7.88 | 82.50 K | $138.35 M |
| 11/24/2025 | $7.83 | $7.82 (-0.13%) | $7.89 | $7.71 | 70.12 K | $134.23 M |
| 11/21/2025 | $7.54 | $7.77 (3.05%) | $7.93 | $7.54 | 117.10 K | $133.37 M |
| 11/20/2025 | $7.53 | $7.53 (0%) | $7.70 | $7.53 | 83.90 K | $129.25 M |
| 11/19/2025 | $7.56 | $7.53 (-0.4%) | $7.62 | $7.51 | 61.10 K | $129.25 M |
| 11/18/2025 | $7.45 | $7.55 (1.34%) | $7.64 | $7.41 | 79.20 K | $129.60 M |
| 11/17/2025 | $7.70 | $7.45 (-3.25%) | $7.71 | $7.43 | 112.90 K | $127.88 M |
| 11/14/2025 | $7.66 | $7.69 (0.39%) | $7.72 | $7.61 | 85.40 K | $132.00 M |
| 11/13/2025 | $7.66 | $7.68 (0.26%) | $7.76 | $7.62 | 83.68 K | $131.83 M |
| 11/12/2025 | $7.76 | $7.67 (-1.16%) | $7.89 | $7.66 | 79.60 K | $131.66 M |
| 11/11/2025 | $7.73 | $7.79 (0.78%) | $7.80 | $7.70 | 88.80 K | $133.72 M |
| 11/10/2025 | $7.80 | $7.73 (-0.9%) | $7.80 | $7.61 | 70.40 K | $132.69 M |
| 11/07/2025 | $7.66 | $7.76 (1.31%) | $7.78 | $7.65 | 109.91 K | $133.20 M |
| 11/06/2025 | $7.81 | $7.67 (-1.79%) | $7.90 | $7.66 | 65.36 K | $131.66 M |
| 11/05/2025 | $7.77 | $7.79 (0.26%) | $7.89 | $7.76 | 55.32 K | $133.72 M |
| 11/04/2025 | $7.79 | $7.77 (-0.26%) | $7.87 | $7.75 | 104.74 K | $133.37 M |
| 11/03/2025 | $7.95 | $7.82 (-1.64%) | $7.95 | $7.79 | 71.44 K | $134.23 M |
| 10/31/2025 | $7.95 | $7.94 (-0.13%) | $7.97 | $7.82 | 90.35 K | $136.29 M |
| 10/30/2025 | $8.03 | $7.99 (-0.5%) | $8.10 | $7.91 | 100.10 K | $137.15 M |
| 10/29/2025 | $8.15 | $7.92 (-2.82%) | $8.15 | $7.77 | 92.20 K | $135.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
