-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+0.15% -
3 MONTH PERFORMANCE
+12.94% -
6 MONTH PERFORMANCE
+22.64% -
YEAR-TO-DATE PERFORMANCE
+3.27% -
1 YEAR PERFORMANCE
+13.71%
BCB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $13.36 | $13.25 (-0.82%) | $13.36 | $13.18 | 28,771 | $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 |
| 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 |