Bcb Bancorp Inc (NQ: BCBP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2009 | 4.696 | 4.696 | 4.696 | 4.696 | 0 | +0.08(+1.78%) |
| Apr 17, 2009 | 4.772 | 4.772 | 4.614 | 4.614 | 829 | -0.15(-3.10%) |
| Apr 16, 2009 | 4.792 | 4.792 | 4.426 | 4.762 | 682 | +0.20(+4.33%) |
| Apr 14, 2009 | 4.662 | 4.564 | 4.564 | 4.564 | 15,763 | -0.45(-8.98%) |
| Apr 07, 2009 | 4.441 | 5.014 | 5.014 | 5.014 | 1,451 | +0.14(+2.87%) |
| Apr 06, 2009 | 4.407 | 5.062 | 4.407 | 4.874 | 5,208 | +0.05(+1.10%) |
| Apr 03, 2009 | 4.821 | 4.821 | 4.821 | 4.821 | 3,111 | +0.01(+0.30%) |
| Apr 02, 2009 | 4.807 | 4.807 | 4.807 | 4.807 | 207 | +0.06(+1.26%) |
| Mar 30, 2009 | 4.749 | 4.747 | 4.747 | 4.747 | 207 | +0.17(+3.64%) |
| Mar 25, 2009 | 4.580 | 4.580 | 4.580 | 4.580 | 207 | +0.00(+0.00%) |
| Mar 24, 2009 | 4.580 | 4.580 | 4.580 | 4.580 | 829 | +0.05(+1.17%) |
| Mar 23, 2009 | 4.339 | 4.527 | 4.334 | 4.527 | 10,596 | +0.19(+4.33%) |
| Mar 19, 2009 | 4.339 | 4.339 | 4.339 | 4.339 | 2,074 | +0.02(+0.56%) |
| Mar 18, 2009 | 4.325 | 4.334 | 4.315 | 4.315 | 1,866 | -0.00(-0.11%) |
| Mar 17, 2009 | 4.320 | 4.320 | 4.320 | 4.320 | 207 | +0.10(+2.40%) |
| Mar 13, 2009 | 4.320 | 4.219 | 4.219 | 4.219 | 829 | +0.00(+0.00%) |
| Mar 12, 2009 | 4.219 | 4.219 | 4.219 | 4.219 | 207 | -0.10(-2.40%) |
| Mar 11, 2009 | 4.322 | 4.322 | 4.322 | 4.322 | 207 | -0.01(-0.28%) |
| Mar 09, 2009 | 3.857 | 4.334 | 4.334 | 4.334 | 2,074 | -0.24(-5.27%) |
| Mar 06, 2009 | 4.224 | 4.575 | 3.862 | 4.575 | 4,183 | -0.00(-0.11%) |
| Mar 05, 2009 | 4.580 | 4.580 | 4.580 | 4.580 | 207 | +0.00(+0.00%) |
| Mar 04, 2009 | 4.518 | 4.580 | 4.518 | 4.580 | 414 | +0.17(+3.83%) |
| Mar 02, 2009 | 4.527 | 4.527 | 4.412 | 4.412 | 414 | -0.15(-3.38%) |
| Feb 27, 2009 | 4.566 | 4.566 | 4.566 | 4.566 | 207 | +0.11(+2.38%) |
| Feb 25, 2009 | 4.450 | 4.460 | 4.460 | 4.460 | 622 | +0.12(+2.78%) |
| Feb 24, 2009 | 4.802 | 4.802 | 4.112 | 4.339 | 7,259 | -0.41(-8.72%) |
| Feb 23, 2009 | 4.802 | 4.802 | 4.580 | 4.754 | 622 | -0.02(-0.40%) |
| Feb 20, 2009 | 4.821 | 4.821 | 4.349 | 4.773 | 1,659 | -0.27(-5.41%) |
| Feb 18, 2009 | 4.850 | 5.046 | 5.046 | 5.046 | 414 | +0.00(+0.00%) |
| Feb 17, 2009 | 4.802 | 5.167 | 4.597 | 5.046 | 1,559 | -0.02(-0.32%) |
| Feb 13, 2009 | 4.590 | 5.062 | 4.590 | 5.062 | 622 | +0.16(+3.24%) |
| Feb 12, 2009 | 4.903 | 4.903 | 4.903 | 4.903 | 0 | +0.00(+0.00%) |
| Feb 11, 2009 | 4.903 | 4.903 | 4.903 | 4.903 | 414 | +0.32(+7.05%) |
| Feb 10, 2009 | 4.580 | 4.585 | 4.580 | 4.580 | 1,314 | -0.01(-0.17%) |
| Feb 09, 2009 | 4.580 | 4.588 | 4.460 | 4.588 | 1,908 | -0.22(-4.55%) |
| Feb 05, 2009 | 4.807 | 4.807 | 4.807 | 4.807 | 207 | +0.03(+0.71%) |
| Feb 03, 2009 | 4.773 | 4.773 | 4.773 | 4.773 | 207 | +0.31(+7.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.