5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
-4.29%
6 MONTH PERFORMANCE
+21.57%
YEAR-TO-DATE PERFORMANCE
-6.15%
1 YEAR PERFORMANCE
-7.02%
BCB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.62 | $12.07 (3.87%) | $12.18 | $11.62 | 123,510 | $205.66 M |
| 12/19/2024 | $12.24 | $11.73 (-4.17%) | $12.28 | $11.70 | 38,700 | $199.87 M |
| 12/18/2024 | $13.06 | $12.07 (-7.58%) | $13.17 | $11.83 | 116,600 | $205.66 M |
| 12/17/2024 | $12.88 | $12.92 (0.31%) | $13.16 | $12.60 | 143,000 | $220.14 M |
| 12/16/2024 | $12.42 | $12.91 (3.95%) | $13.16 | $12.36 | 97,339 | $219.97 M |
| 12/13/2024 | $12.46 | $12.43 (-0.24%) | $12.60 | $12.27 | 30,438 | $211.79 M |
| 12/12/2024 | $12.70 | $12.42 (-2.2%) | $12.70 | $12.37 | 31,429 | $211.62 M |
| 12/11/2024 | $12.79 | $12.71 (-0.63%) | $12.81 | $12.63 | 57,725 | $216.57 M |
| 12/10/2024 | $12.64 | $12.79 (1.19%) | $12.90 | $12.60 | 32,000 | $217.93 M |
| 12/09/2024 | $12.95 | $12.70 (-1.93%) | $12.95 | $12.70 | 42,300 | $216.40 M |
| 12/06/2024 | $13.18 | $12.92 (-1.97%) | $13.18 | $12.89 | 14,006 | $220.14 M |
| 12/05/2024 | $13.37 | $13.05 (-2.39%) | $13.37 | $13.00 | 24,600 | $222.36 M |
| 12/04/2024 | $13.05 | $13.20 (1.15%) | $13.22 | $12.95 | 25,219 | $224.91 M |
| 12/03/2024 | $13.39 | $12.97 (-3.14%) | $13.39 | $12.94 | 37,300 | $221.00 M |
| 12/02/2024 | $13.28 | $13.36 (0.6%) | $13.41 | $13.10 | 31,600 | $227.64 M |
| 11/29/2024 | $13.37 | $13.27 (-0.75%) | $13.37 | $13.09 | 20,920 | $226.11 M |
| 11/27/2024 | $13.44 | $13.24 (-1.49%) | $13.55 | $13.24 | 42,338 | $225.60 M |
| 11/26/2024 | $13.42 | $13.41 (-0.07%) | $13.51 | $13.37 | 19,600 | $228.49 M |
| 11/25/2024 | $13.58 | $13.55 (-0.22%) | $14.04 | $13.52 | 53,435 | $230.88 M |
| 11/22/2024 | $13.26 | $13.50 (1.81%) | $13.56 | $13.23 | 24,744 | $230.03 M |
| 11/21/2024 | $13.07 | $13.19 (0.92%) | $13.28 | $13.07 | 21,204 | $224.74 M |
| 11/20/2024 | $13.00 | $12.97 (-0.23%) | $13.00 | $12.77 | 20,962 | $221.00 M |
| 11/19/2024 | $13.25 | $13.08 (-1.28%) | $13.30 | $12.97 | 64,111 | $222.87 M |
| 11/18/2024 | $13.36 | $13.25 (-0.82%) | $13.36 | $13.18 | 28,800 | $225.77 M |
| 11/15/2024 | $13.34 | $13.27 (-0.52%) | $13.39 | $13.15 | 29,413 | $226.11 M |
| 11/14/2024 | $13.39 | $13.26 (-0.97%) | $13.39 | $13.15 | 48,500 | $225.94 M |
| 11/13/2024 | $13.45 | $13.26 (-1.41%) | $13.65 | $13.25 | 45,400 | $225.94 M |
| 11/12/2024 | $13.12 | $13.31 (1.45%) | $13.43 | $13.05 | 52,321 | $226.79 M |
| 11/11/2024 | $13.10 | $13.08 (-0.15%) | $13.25 | $12.97 | 46,935 | $222.87 M |
| 11/08/2024 | $12.77 | $12.89 (0.94%) | $12.94 | $12.68 | 29,637 | $219.63 M |
| 11/07/2024 | $12.90 | $12.80 (-0.78%) | $12.96 | $12.47 | 45,826 | $218.10 M |
| 11/06/2024 | $13.02 | $13.00 (-0.15%) | $13.19 | $12.93 | 201,800 | $221.51 M |
| 11/05/2024 | $11.81 | $12.04 (1.95%) | $12.05 | $11.81 | 25,715 | $205.15 M |
| 11/04/2024 | $11.79 | $11.86 (0.59%) | $11.94 | $11.79 | 18,305 | $202.08 M |
| 11/01/2024 | $11.91 | $11.87 (-0.34%) | $12.02 | $11.83 | 22,832 | $202.25 M |
| 10/31/2024 | $12.25 | $12.14 (-0.9%) | $12.42 | $12.12 | 40,501 | $206.85 M |
| 10/30/2024 | $12.18 | $12.35 (1.4%) | $12.49 | $12.18 | 41,200 | $210.43 M |
| 10/29/2024 | $11.96 | $12.20 (2.01%) | $12.33 | $11.96 | 31,700 | $207.88 M |
| 10/28/2024 | $11.73 | $12.07 (2.9%) | $12.18 | $11.73 | 27,600 | $205.66 M |
| 10/25/2024 | $11.89 | $11.63 (-2.19%) | $11.91 | $11.62 | 15,300 | $198.16 M |
| 10/24/2024 | $11.94 | $11.86 (-0.67%) | $11.94 | $11.68 | 27,700 | $202.08 M |
| 10/23/2024 | $11.86 | $11.94 (0.67%) | $11.98 | $11.77 | 22,800 | $203.45 M |
| 10/22/2024 | $12.21 | $11.92 (-2.38%) | $12.21 | $11.81 | 32,500 | $203.10 M |
| 10/21/2024 | $13.25 | $12.20 (-7.92%) | $13.25 | $12.20 | 39,500 | $207.88 M |
| 10/18/2024 | $13.49 | $13.25 (-1.78%) | $13.67 | $13.23 | 60,400 | $225.77 M |
| 10/17/2024 | $13.08 | $13.30 (1.68%) | $13.41 | $12.86 | 98,000 | $226.17 M |
| 10/16/2024 | $12.87 | $13.08 (1.63%) | $13.20 | $12.87 | 39,400 | $222.43 M |
| 10/15/2024 | $12.55 | $12.74 (1.51%) | $13.04 | $12.52 | 92,721 | $216.64 M |
| 10/14/2024 | $12.45 | $12.53 (0.64%) | $12.63 | $12.31 | 25,700 | $213.07 M |
| 10/11/2024 | $12.31 | $12.46 (1.22%) | $12.55 | $12.31 | 43,328 | $211.88 M |
| 10/10/2024 | $11.93 | $12.04 (0.92%) | $12.11 | $11.88 | 16,822 | $204.74 M |
| 10/09/2024 | $12.11 | $12.06 (-0.41%) | $12.18 | $12.00 | 14,800 | $205.08 M |
| 10/08/2024 | $12.08 | $11.95 (-1.08%) | $12.08 | $11.95 | 26,308 | $203.21 M |
| 10/07/2024 | $12.02 | $12.00 (-0.17%) | $12.02 | $11.88 | 24,200 | $204.06 M |
| 10/04/2024 | $12.03 | $12.11 (0.67%) | $12.16 | $11.99 | 21,800 | $205.93 M |
| 10/03/2024 | $11.76 | $11.78 (0.17%) | $11.93 | $11.70 | 20,700 | $200.32 M |
| 10/02/2024 | $11.78 | $11.86 (0.68%) | $12.04 | $11.78 | 23,407 | $201.68 M |
| 10/01/2024 | $12.12 | $11.83 (-2.39%) | $12.12 | $11.81 | 33,032 | $201.17 M |
| 09/30/2024 | $12.14 | $12.34 (1.65%) | $12.49 | $12.14 | 23,400 | $209.84 M |
| 09/27/2024 | $12.29 | $12.20 (-0.73%) | $12.31 | $12.06 | 12,323 | $207.46 M |
| 09/26/2024 | $12.22 | $12.13 (-0.74%) | $12.29 | $12.06 | 24,500 | $206.27 M |
| 09/25/2024 | $12.18 | $12.02 (-1.31%) | $12.28 | $11.84 | 31,725 | $204.40 M |
| 09/24/2024 | $12.41 | $12.17 (-1.93%) | $12.41 | $12.15 | 26,100 | $206.95 M |
| 09/23/2024 | $12.61 | $12.40 (-1.67%) | $12.61 | $12.34 | 16,230 | $210.86 M |