5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
-20.04%
6 MONTH PERFORMANCE
-38.96%
YEAR-TO-DATE PERFORMANCE
-31.59%
1 YEAR PERFORMANCE
-19.00%
BCB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.16 | $8.10 (-0.74%) | $8.16 | $8.06 | 47.70 K | $138.62 M |
| 05/29/2025 | $8.12 | $8.18 (0.74%) | $8.18 | $8.06 | 39.03 K | $139.98 M |
| 05/28/2025 | $8.17 | $8.09 (-0.98%) | $8.24 | $8.06 | 47.70 K | $138.44 M |
| 05/27/2025 | $8.06 | $8.17 (1.36%) | $8.20 | $8.01 | 82.60 K | $139.81 M |
| 05/23/2025 | $8.05 | $7.99 (-0.75%) | $8.08 | $7.92 | 91.82 K | $136.73 M |
| 05/22/2025 | $8.07 | $8.06 (-0.12%) | $8.20 | $8.05 | 64.43 K | $137.93 M |
| 05/21/2025 | $8.35 | $8.14 (-2.51%) | $8.36 | $8.14 | 60.93 K | $139.30 M |
| 05/20/2025 | $8.37 | $8.39 (0.24%) | $8.52 | $8.30 | 75.60 K | $143.58 M |
| 05/19/2025 | $8.33 | $8.36 (0.36%) | $8.42 | $8.25 | 42.33 K | $143.06 M |
| 05/16/2025 | $8.42 | $8.36 (-0.71%) | $8.49 | $8.36 | 72.10 K | $143.06 M |
| 05/15/2025 | $8.34 | $8.44 (1.2%) | $8.46 | $8.31 | 43.30 K | $144.43 M |
| 05/14/2025 | $8.40 | $8.35 (-0.6%) | $8.47 | $8.30 | 60.61 K | $142.89 M |
| 05/13/2025 | $8.55 | $8.47 (-0.94%) | $8.58 | $8.41 | 30.50 K | $144.95 M |
| 05/12/2025 | $8.38 | $8.48 (1.19%) | $8.67 | $8.38 | 54.42 K | $145.12 M |
| 05/09/2025 | $8.34 | $8.30 (-0.48%) | $8.44 | $8.30 | 46.90 K | $142.04 M |
| 05/08/2025 | $8.20 | $8.39 (2.32%) | $8.48 | $8.16 | 46.23 K | $143.58 M |
| 05/07/2025 | $8.30 | $8.11 (-2.29%) | $8.43 | $8.11 | 76.11 K | $138.79 M |
| 05/06/2025 | $8.43 | $8.45 (0.24%) | $8.51 | $8.23 | 127.94 K | $144.60 M |
| 05/05/2025 | $8.38 | $8.44 (0.72%) | $8.58 | $8.21 | 100.02 K | $144.43 M |
| 05/02/2025 | $8.44 | $8.39 (-0.59%) | $8.47 | $8.32 | 64.01 K | $143.58 M |
| 05/01/2025 | $8.17 | $8.37 (2.45%) | $8.47 | $8.05 | 71.62 K | $143.24 M |
| 04/30/2025 | $8.27 | $8.22 (-0.6%) | $8.28 | $8.07 | 158.54 K | $140.67 M |
| 04/29/2025 | $8.35 | $8.33 (-0.24%) | $8.47 | $8.31 | 87.11 K | $142.55 M |
| 04/28/2025 | $8.55 | $8.39 (-1.87%) | $8.65 | $8.38 | 82.60 K | $143.58 M |
| 04/25/2025 | $8.66 | $8.46 (-2.31%) | $8.82 | $8.41 | 158.41 K | $144.01 M |
| 04/24/2025 | $8.75 | $8.79 (0.46%) | $8.88 | $8.42 | 92.90 K | $149.63 M |
| 04/23/2025 | $8.95 | $8.72 (-2.57%) | $9.16 | $8.66 | 97.41 K | $148.44 M |
| 04/22/2025 | $9.16 | $8.85 (-3.38%) | $9.21 | $8.81 | 80.17 K | $150.65 M |
| 04/21/2025 | $9.43 | $9.40 (-0.32%) | $9.46 | $9.24 | 62.50 K | $160.02 M |
| 04/17/2025 | $9.43 | $9.46 (0.32%) | $9.58 | $9.37 | 32.90 K | $161.04 M |
| 04/16/2025 | $9.39 | $9.41 (0.21%) | $9.44 | $9.03 | 36.00 K | $160.19 M |
| 04/15/2025 | $9.00 | $9.39 (4.33%) | $9.43 | $8.91 | 59.44 K | $159.85 M |
| 04/14/2025 | $9.18 | $9.07 (-1.2%) | $9.18 | $8.77 | 99.00 K | $154.40 M |
| 04/11/2025 | $9.06 | $9.14 (0.88%) | $9.27 | $8.78 | 41.10 K | $155.59 M |
| 04/10/2025 | $9.53 | $9.08 (-4.72%) | $9.53 | $8.95 | 67.66 K | $154.57 M |
| 04/09/2025 | $9.16 | $9.72 (6.11%) | $10.05 | $9.09 | 55.50 K | $165.46 M |
| 04/08/2025 | $9.62 | $9.23 (-4.05%) | $9.69 | $9.04 | 32.60 K | $157.12 M |
| 04/07/2025 | $9.20 | $9.42 (2.39%) | $9.58 | $8.66 | 77.30 K | $160.36 M |
| 04/04/2025 | $8.99 | $9.36 (4.12%) | $9.43 | $8.99 | 109.60 K | $159.34 M |
| 04/03/2025 | $9.73 | $9.26 (-4.83%) | $9.73 | $9.22 | 79.81 K | $157.63 M |
| 04/02/2025 | $9.82 | $9.91 (0.92%) | $9.96 | $9.80 | 22.20 K | $168.70 M |
| 04/01/2025 | $9.77 | $9.85 (0.82%) | $9.94 | $9.73 | 27.30 K | $167.68 M |
| 03/31/2025 | $9.89 | $9.86 (-0.3%) | $9.95 | $9.78 | 39.23 K | $167.85 M |
| 03/28/2025 | $10.16 | $9.95 (-2.07%) | $10.16 | $9.92 | 30.45 K | $169.38 M |
| 03/27/2025 | $10.16 | $10.17 (0.1%) | $10.22 | $10.07 | 25.10 K | $173.12 M |
| 03/26/2025 | $10.13 | $10.15 (0.2%) | $10.38 | $10.07 | 44.20 K | $172.78 M |
| 03/25/2025 | $10.13 | $10.08 (-0.49%) | $10.18 | $10.05 | 30.60 K | $171.59 M |
| 03/24/2025 | $10.16 | $10.10 (-0.59%) | $10.23 | $10.02 | 75.31 K | $171.93 M |
| 03/21/2025 | $9.91 | $10.13 (2.22%) | $10.16 | $9.82 | 88.40 K | $172.44 M |
| 03/20/2025 | $10.05 | $10.02 (-0.3%) | $10.19 | $9.99 | 29.33 K | $170.57 M |
| 03/19/2025 | $9.86 | $10.16 (3.04%) | $10.20 | $9.86 | 38.72 K | $172.95 M |
| 03/18/2025 | $9.82 | $9.84 (0.2%) | $9.92 | $9.70 | 48.64 K | $167.51 M |
| 03/17/2025 | $9.84 | $9.82 (-0.2%) | $9.90 | $9.74 | 43.24 K | $167.17 M |
| 03/14/2025 | $9.82 | $9.91 (0.92%) | $9.91 | $9.74 | 43.80 K | $168.70 M |
| 03/13/2025 | $9.85 | $9.68 (-1.73%) | $9.85 | $9.62 | 33.92 K | $164.78 M |
| 03/12/2025 | $9.80 | $9.78 (-0.2%) | $9.99 | $9.51 | 54.20 K | $166.48 M |
| 03/11/2025 | $9.72 | $9.52 (-2.06%) | $9.74 | $9.37 | 102.23 K | $162.06 M |
| 03/10/2025 | $9.79 | $9.62 (-1.74%) | $9.88 | $9.55 | 88.00 K | $163.76 M |
| 03/07/2025 | $9.92 | $9.88 (-0.4%) | $9.94 | $9.73 | 45.02 K | $168.35 M |
| 03/06/2025 | $9.79 | $9.88 (0.92%) | $9.93 | $9.74 | 44.63 K | $168.03 M |
| 03/05/2025 | $9.96 | $9.80 (-1.61%) | $9.97 | $9.74 | 42.94 K | $166.67 M |
| 03/04/2025 | $9.95 | $9.89 (-0.6%) | $10.02 | $9.71 | 74.90 K | $168.20 M |
| 03/03/2025 | $10.08 | $9.99 (-0.89%) | $10.18 | $9.94 | 65.92 K | $169.90 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.
