BCB Bancorp, Inc. (BCBP) Charts

$9.96

south_east
-$0.16 (-1.58%)
Day's range
$9.95
Day's range
$10.28

5 DAY PERFORMANCE

-3.68%

1 MONTH PERFORMANCE

-13.99%

3 MONTH PERFORMANCE

-26.22%

6 MONTH PERFORMANCE

-15.74%

YEAR-TO-DATE PERFORMANCE

-15.88%

1 YEAR PERFORMANCE

-6.92%

BCB Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $10.02 $9.96 (-0.6%) $10.28 $9.95 54,484 $169.71 M
02/20/2025 $10.29 $10.12 (-1.65%) $10.29 $10.00 34,400 $172.43 M
02/19/2025 $10.40 $10.24 (-1.54%) $10.40 $10.18 45,225 $174.48 M
02/18/2025 $10.30 $10.45 (1.46%) $10.46 $10.25 41,100 $178.06 M
02/14/2025 $10.39 $10.34 (-0.48%) $10.44 $10.30 30,744 $176.18 M
02/13/2025 $10.33 $10.31 (-0.19%) $10.33 $10.17 43,522 $175.67 M
02/12/2025 $10.47 $10.24 (-2.2%) $10.47 $10.17 51,529 $174.48 M
02/11/2025 $10.42 $10.53 (1.06%) $10.64 $10.42 41,149 $179.42 M
02/10/2025 $10.64 $10.52 (-1.13%) $10.64 $10.41 42,300 $179.25 M
02/07/2025 $10.83 $10.65 (-1.66%) $10.83 $10.43 58,900 $181.47 M
02/06/2025 $11.07 $11.06 (-0.09%) $11.07 $10.93 58,800 $188.45 M
02/05/2025 $10.86 $10.83 (-0.28%) $10.90 $10.76 36,300 $184.53 M
02/04/2025 $10.57 $10.75 (1.7%) $10.80 $10.55 29,000 $183.17 M
02/03/2025 $10.55 $10.66 (1.04%) $10.84 $10.48 43,800 $181.64 M
01/31/2025 $10.66 $10.83 (1.59%) $10.94 $10.55 94,000 $184.53 M
01/30/2025 $11.77 $10.62 (-9.77%) $11.77 $10.61 117,700 $180.95 M
01/29/2025 $11.76 $11.78 (0.17%) $12.26 $11.57 69,611 $200.72 M
01/28/2025 $11.78 $11.73 (-0.42%) $11.87 $11.12 220,631 $199.87 M
01/27/2025 $11.62 $11.89 (2.32%) $11.96 $11.62 94,604 $202.59 M
01/24/2025 $11.56 $11.54 (-0.17%) $11.76 $11.52 40,419 $196.63 M
01/23/2025 $11.57 $11.62 (0.43%) $11.78 $11.47 45,739 $197.99 M
01/22/2025 $11.60 $11.58 (-0.17%) $11.64 $11.47 43,426 $197.31 M
01/21/2025 $11.60 $11.70 (0.86%) $11.81 $11.57 43,205 $199.36 M
01/17/2025 $11.78 $11.61 (-1.44%) $11.85 $11.41 40,100 $197.82 M
01/16/2025 $11.80 $11.63 (-1.44%) $11.94 $11.48 51,332 $198.16 M
01/15/2025 $11.62 $11.79 (1.46%) $11.84 $11.58 63,037 $200.89 M
01/14/2025 $11.03 $11.42 (3.54%) $11.42 $11.02 34,400 $194.59 M
01/13/2025 $10.87 $11.01 (1.29%) $11.04 $10.82 39,500 $187.60 M
01/10/2025 $11.10 $10.96 (-1.26%) $11.10 $10.64 55,900 $186.75 M
01/08/2025 $11.09 $11.22 (1.17%) $11.29 $11.08 42,216 $191.18 M
01/07/2025 $11.45 $11.26 (-1.66%) $11.45 $11.12 35,202 $191.86 M
01/06/2025 $11.59 $11.46 (-1.12%) $11.61 $11.40 39,021 $195.27 M
01/03/2025 $11.50 $11.62 (1.04%) $11.66 $11.42 21,539 $197.99 M
01/02/2025 $11.84 $11.50 (-2.87%) $11.96 $11.44 46,500 $195.95 M
12/31/2024 $11.76 $11.84 (0.68%) $11.97 $11.76 40,609 $201.74 M
12/30/2024 $11.60 $11.68 (0.69%) $11.78 $11.49 49,100 $199.02 M
12/27/2024 $11.90 $11.66 (-2.02%) $11.90 $11.53 36,700 $198.67 M
12/26/2024 $11.84 $11.91 (0.59%) $11.93 $11.75 23,205 $202.93 M
12/24/2024 $11.70 $11.82 (1.03%) $11.82 $11.68 11,500 $201.40 M
12/23/2024 $12.02 $11.73 (-2.41%) $12.05 $11.66 43,816 $199.87 M
12/20/2024 $11.62 $12.07 (3.87%) $12.18 $11.62 128,946 $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