BCBP - BCB BANCORP INC
8.3
-0.090 -1.084%
Share volume: 46,845
Last Updated: 05-09-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$8.39
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.34 | $8.34 | $8.44 | $8.44 | $8.30 | $8.30 | $8.30 | $8.30 | 46,845 | $46,845.00 |
| 05-08-2025 | $8.20 | $8.20 | $8.48 | $8.48 | $8.16 | $8.16 | $8.39 | $8.39 | 46,228 | $46,228.00 |
| 05-07-2025 | $8.30 | $8.30 | $8.43 | $8.43 | $8.11 | $8.11 | $8.11 | $8.11 | 76,114 | $76,114.00 |
| 05-06-2025 | $8.43 | $8.27 | $8.51 | $8.34 | $8.23 | $8.07 | $8.45 | $8.29 | 127,941 | $127,941.00 |
| 05-05-2025 | $8.38 | $8.22 | $8.58 | $8.42 | $8.21 | $8.06 | $8.44 | $8.28 | 100,024 | $100,024.00 |
| 05-02-2025 | $8.44 | $8.44 | $8.47 | $8.47 | $8.32 | $8.32 | $8.39 | $8.39 | 64,006 | $64,006.00 |
| 05-01-2025 | $8.17 | $8.17 | $8.47 | $8.47 | $8.05 | $8.05 | $8.37 | $8.37 | 71,620 | $71,620.00 |
| 04-30-2025 | $8.27 | $8.27 | $8.28 | $8.28 | $8.07 | $8.07 | $8.22 | $8.22 | 158,541 | $158,541.00 |
| 04-29-2025 | $8.35 | $8.35 | $8.47 | $8.47 | $8.31 | $8.31 | $8.33 | $8.33 | 87,105 | $87,105.00 |
| 04-28-2025 | $8.55 | $8.55 | $8.66 | $8.66 | $8.38 | $8.38 | $8.39 | $8.39 | 82,560 | $82,560.00 |
