BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.43
+0.09 (1.08%)
Jun 27, 2025, 4:00 PM - Market closed
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.35 | 8.43 | 8.31 | 8.43 | 8.43 | 1.08% | 210,356 |
| Jun 26, 2025 | 8.32 | 8.36 | 8.22 | 8.34 | 8.34 | 0.85% | 85,898 |
| Jun 25, 2025 | 8.26 | 8.33 | 8.13 | 8.27 | 8.27 | 0.12% | 89,815 |
| Jun 24, 2025 | 8.07 | 8.36 | 7.97 | 8.26 | 8.26 | 2.74% | 114,850 |
| Jun 23, 2025 | 7.84 | 8.04 | 7.83 | 8.04 | 8.04 | 2.55% | 106,125 |
| Jun 20, 2025 | 7.85 | 7.95 | 7.81 | 7.84 | 7.84 | 0.51% | 97,670 |
| Jun 18, 2025 | 7.74 | 7.87 | 7.72 | 7.80 | 7.80 | 1.17% | 59,352 |
| Jun 17, 2025 | 7.75 | 7.82 | 7.67 | 7.71 | 7.71 | -0.52% | 78,337 |
| Jun 16, 2025 | 7.85 | 7.89 | 7.71 | 7.75 | 7.75 | 0.65% | 81,881 |
| Jun 13, 2025 | 7.78 | 7.80 | 7.54 | 7.70 | 7.70 | -1.41% | 145,724 |
| Jun 12, 2025 | 7.87 | 7.87 | 7.78 | 7.81 | 7.81 | -0.76% | 75,176 |
| Jun 11, 2025 | 8.17 | 8.17 | 7.87 | 7.87 | 7.87 | -3.91% | 82,486 |
| Jun 10, 2025 | 7.88 | 8.19 | 7.82 | 8.19 | 8.19 | 3.80% | 108,241 |
| Jun 9, 2025 | 7.98 | 8.05 | 7.81 | 7.89 | 7.89 | -1.00% | 103,117 |
| Jun 6, 2025 | 7.89 | 8.04 | 7.89 | 7.97 | 7.97 | 1.40% | 66,962 |
| Jun 5, 2025 | 7.90 | 7.90 | 7.76 | 7.86 | 7.86 | -0.13% | 93,250 |
| Jun 4, 2025 | 8.00 | 8.04 | 7.85 | 7.87 | 7.87 | -1.87% | 48,703 |
| Jun 3, 2025 | 7.88 | 8.07 | 7.86 | 8.02 | 8.02 | 1.78% | 61,775 |
| Jun 2, 2025 | 8.10 | 8.17 | 7.86 | 7.88 | 7.88 | -2.72% | 107,830 |
| May 30, 2025 | 8.16 | 8.16 | 8.06 | 8.10 | 8.10 | -0.98% | 47,667 |
| May 29, 2025 | 8.12 | 8.18 | 8.06 | 8.18 | 8.18 | 1.11% | 39,026 |
| May 28, 2025 | 8.17 | 8.24 | 8.06 | 8.09 | 8.09 | -0.98% | 47,657 |
| May 27, 2025 | 8.06 | 8.20 | 8.01 | 8.17 | 8.17 | 2.25% | 82,581 |
| May 23, 2025 | 8.05 | 8.08 | 7.92 | 7.99 | 7.99 | -0.87% | 91,820 |
| May 22, 2025 | 8.07 | 8.20 | 8.05 | 8.06 | 8.06 | -0.98% | 64,432 |
| May 21, 2025 | 8.35 | 8.36 | 8.14 | 8.14 | 8.14 | -2.98% | 60,929 |
| May 20, 2025 | 8.37 | 8.52 | 8.30 | 8.39 | 8.39 | 0.36% | 75,586 |
| May 19, 2025 | 8.33 | 8.42 | 8.25 | 8.36 | 8.36 | - | 42,333 |
| May 16, 2025 | 8.42 | 8.49 | 8.36 | 8.36 | 8.36 | -0.95% | 72,081 |
| May 15, 2025 | 8.34 | 8.46 | 8.31 | 8.44 | 8.44 | 1.08% | 43,286 |
| May 14, 2025 | 8.40 | 8.47 | 8.30 | 8.35 | 8.35 | -1.42% | 60,606 |
| May 13, 2025 | 8.55 | 8.58 | 8.41 | 8.47 | 8.47 | -0.12% | 30,472 |
| May 12, 2025 | 8.38 | 8.67 | 8.38 | 8.48 | 8.48 | 2.17% | 54,422 |
| May 9, 2025 | 8.34 | 8.44 | 8.30 | 8.30 | 8.30 | -1.07% | 46,850 |
| May 8, 2025 | 8.20 | 8.48 | 8.16 | 8.39 | 8.39 | 3.45% | 46,228 |
| May 7, 2025 | 8.30 | 8.43 | 8.11 | 8.11 | 8.11 | -4.02% | 76,114 |
| May 6, 2025 | 8.43 | 8.51 | 8.23 | 8.45 | 8.29 | 0.12% | 127,941 |
| May 5, 2025 | 8.38 | 8.58 | 8.21 | 8.44 | 8.28 | 0.60% | 100,024 |
| May 2, 2025 | 8.44 | 8.47 | 8.32 | 8.39 | 8.23 | 0.24% | 64,006 |
| May 1, 2025 | 8.17 | 8.47 | 8.05 | 8.37 | 8.21 | 1.82% | 71,620 |
| Apr 30, 2025 | 8.27 | 8.28 | 8.07 | 8.22 | 8.06 | -1.32% | 158,541 |
| Apr 29, 2025 | 8.35 | 8.47 | 8.31 | 8.33 | 8.17 | -0.72% | 87,105 |
| Apr 28, 2025 | 8.55 | 8.66 | 8.38 | 8.39 | 8.23 | -0.83% | 82,560 |
| Apr 25, 2025 | 8.66 | 8.82 | 8.41 | 8.46 | 8.30 | -3.75% | 158,413 |
| Apr 24, 2025 | 8.75 | 8.88 | 8.42 | 8.79 | 8.62 | 0.80% | 92,882 |
| Apr 23, 2025 | 8.95 | 9.16 | 8.66 | 8.72 | 8.55 | -1.47% | 97,406 |
| Apr 22, 2025 | 9.16 | 9.21 | 8.81 | 8.85 | 8.68 | -5.85% | 80,171 |
| Apr 21, 2025 | 9.43 | 9.46 | 9.24 | 9.40 | 9.22 | -0.63% | 62,476 |
| Apr 17, 2025 | 9.43 | 9.58 | 9.37 | 9.46 | 9.28 | 0.53% | 32,887 |
| Apr 16, 2025 | 9.39 | 9.44 | 9.03 | 9.41 | 9.23 | 0.21% | 35,994 |