-
5 DAY PERFORMANCE
-3.52% -
1 MONTH PERFORMANCE
-1.67% -
3 MONTH PERFORMANCE
+12.52% -
6 MONTH PERFORMANCE
+17.23% -
YEAR-TO-DATE PERFORMANCE
-8.40% -
1 YEAR PERFORMANCE
+9.59%
BCB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $11.76 | $11.76 (0%) | $11.93 | $11.70 | 18,886 | $199.98 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 |
| 09/20/2024 | $12.80 | $12.60 (-1.56%) | $12.80 | $12.56 | 111,317 | $214.26 M |
| 09/19/2024 | $12.82 | $12.90 (0.62%) | $12.90 | $12.48 | 29,900 | $219.36 M |
| 09/18/2024 | $12.44 | $12.49 (0.4%) | $12.90 | $12.40 | 55,300 | $212.39 M |
| 09/17/2024 | $12.66 | $12.49 (-1.34%) | $12.83 | $12.48 | 35,032 | $212.39 M |
| 09/16/2024 | $12.49 | $12.52 (0.24%) | $12.61 | $12.48 | 18,400 | $212.90 M |
| 09/13/2024 | $12.15 | $12.48 (2.72%) | $12.49 | $12.15 | 22,400 | $212.22 M |
| 09/12/2024 | $12.00 | $11.98 (-0.17%) | $12.08 | $11.88 | 14,900 | $203.72 M |
| 09/11/2024 | $11.92 | $11.91 (-0.08%) | $11.96 | $11.66 | 55,500 | $202.53 M |
| 09/10/2024 | $12.00 | $11.98 (-0.17%) | $12.04 | $11.82 | 36,500 | $203.72 M |
| 09/09/2024 | $11.88 | $12.00 (1.01%) | $12.08 | $11.74 | 39,547 | $204.06 M |
| 09/06/2024 | $12.02 | $11.78 (-2%) | $12.02 | $11.75 | 160,620 | $200.32 M |
| 09/05/2024 | $12.03 | $11.89 (-1.16%) | $12.07 | $11.89 | 35,100 | $202.19 M |
| 09/04/2024 | $11.90 | $11.88 (-0.17%) | $12.05 | $11.63 | 56,700 | $202.02 M |
| 09/03/2024 | $12.32 | $11.97 (-2.84%) | $12.51 | $11.93 | 56,026 | $203.55 M |
| 08/30/2024 | $12.46 | $12.41 (-0.4%) | $12.50 | $12.21 | 27,300 | $211.03 M |
| 08/29/2024 | $12.56 | $12.46 (-0.8%) | $12.62 | $12.25 | 25,702 | $211.88 M |
| 08/28/2024 | $12.27 | $12.46 (1.55%) | $12.50 | $12.18 | 38,100 | $211.88 M |
| 08/27/2024 | $12.51 | $12.25 (-2.08%) | $12.51 | $12.11 | 51,439 | $208.31 M |
| 08/26/2024 | $12.78 | $12.60 (-1.41%) | $12.79 | $12.42 | 101,200 | $214.26 M |
| 08/23/2024 | $11.87 | $12.69 (6.91%) | $12.84 | $11.87 | 55,142 | $215.79 M |
| 08/22/2024 | $11.80 | $11.82 (0.17%) | $11.87 | $11.62 | 121,000 | $201.00 M |
| 08/21/2024 | $11.60 | $11.74 (1.21%) | $11.77 | $11.58 | 17,200 | $199.64 M |
| 08/20/2024 | $11.66 | $11.61 (-0.43%) | $11.72 | $11.57 | 81,300 | $197.43 M |
| 08/19/2024 | $11.74 | $11.77 (0.26%) | $11.87 | $11.60 | 19,100 | $200.15 M |
| 08/16/2024 | $11.72 | $11.75 (0.26%) | $11.90 | $11.69 | 35,126 | $199.81 M |
| 08/15/2024 | $11.59 | $11.73 (1.21%) | $11.91 | $11.55 | 66,900 | $199.47 M |
| 08/14/2024 | $11.32 | $11.29 (-0.27%) | $11.32 | $11.12 | 16,000 | $191.99 M |
| 08/13/2024 | $11.16 | $11.37 (1.88%) | $11.39 | $11.05 | 15,921 | $193.35 M |
| 08/12/2024 | $11.35 | $11.13 (-1.94%) | $11.40 | $11.00 | 26,439 | $189.27 M |
| 08/09/2024 | $11.33 | $11.27 (-0.53%) | $11.33 | $11.14 | 26,348 | $191.65 M |
| 08/08/2024 | $11.27 | $11.31 (0.35%) | $11.31 | $11.10 | 20,148 | $192.33 M |
| 08/07/2024 | $11.32 | $11.00 (-2.83%) | $11.32 | $10.95 | 25,034 | $187.06 M |
| 08/06/2024 | $11.29 | $11.18 (-0.97%) | $11.39 | $11.06 | 49,100 | $190.12 M |
| 08/05/2024 | $10.95 | $11.08 (1.19%) | $11.25 | $10.35 | 61,136 | $188.42 M |
| 08/02/2024 | $11.41 | $11.53 (1.05%) | $11.69 | $11.14 | 99,900 | $196.07 M |
| 08/01/2024 | $12.75 | $12.09 (-5.18%) | $12.75 | $11.91 | 96,667 | $205.59 M |
| 07/31/2024 | $12.66 | $12.68 (0.16%) | $13.07 | $12.59 | 100,300 | $215.62 M |
| 07/30/2024 | $12.60 | $12.66 (0.48%) | $12.78 | $12.57 | 41,400 | $215.28 M |
| 07/29/2024 | $12.73 | $12.61 (-0.94%) | $12.73 | $12.40 | 128,847 | $214.43 M |
| 07/26/2024 | $12.67 | $12.68 (0.08%) | $12.72 | $12.44 | 65,120 | $215.62 M |
| 07/25/2024 | $12.04 | $12.65 (5.07%) | $12.88 | $12.04 | 63,300 | $215.11 M |
| 07/24/2024 | $12.44 | $12.03 (-3.3%) | $12.55 | $11.98 | 56,700 | $204.57 M |
| 07/23/2024 | $12.56 | $12.53 (-0.24%) | $12.80 | $12.53 | 55,000 | $213.07 M |
| 07/22/2024 | $12.19 | $12.69 (4.1%) | $12.88 | $12.17 | 50,864 | $215.79 M |
| 07/19/2024 | $11.99 | $12.22 (1.92%) | $12.41 | $11.97 | 56,295 | $207.80 M |
| 07/18/2024 | $12.05 | $12.01 (-0.33%) | $12.29 | $11.86 | 82,652 | $204.23 M |
| 07/17/2024 | $12.05 | $12.24 (1.58%) | $12.35 | $12.00 | 60,150 | $208.14 M |
| 07/16/2024 | $11.55 | $12.18 (5.45%) | $12.28 | $11.55 | 114,648 | $207.12 M |
| 07/15/2024 | $11.42 | $11.40 (-0.18%) | $11.67 | $11.19 | 46,729 | $193.00 M |
| 07/12/2024 | $11.20 | $11.31 (0.98%) | $11.54 | $11.14 | 35,896 | $191.48 M |
| 07/11/2024 | $10.83 | $11.11 (2.59%) | $11.20 | $10.64 | 86,963 | $188.09 M |
| 07/10/2024 | $10.26 | $10.52 (2.53%) | $10.52 | $10.23 | 23,604 | $178.10 M |
| 07/09/2024 | $10.10 | $10.23 (1.29%) | $10.25 | $10.08 | 20,964 | $173.19 M |
| 07/08/2024 | $10.17 | $10.13 (-0.39%) | $10.32 | $10.09 | 18,067 | $171.50 M |
| 07/05/2024 | $10.41 | $10.04 (-3.55%) | $10.42 | $9.95 | 106,153 | $169.98 M |
| 07/03/2024 | $10.53 | $10.46 (-0.66%) | $10.56 | $10.36 | 17,439 | $177.09 M |