BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.37
-0.34 (-3.90%)
Aug 15, 2025, 4:00 PM - Market closed
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.76 | 8.76 | 8.36 | 8.37 | 8.37 | -3.90% | 57,822 |
| Aug 14, 2025 | 8.64 | 8.76 | 8.58 | 8.71 | 8.71 | -0.11% | 41,434 |
| Aug 13, 2025 | 8.69 | 8.76 | 8.57 | 8.72 | 8.72 | 0.81% | 87,955 |
| Aug 12, 2025 | 8.42 | 8.67 | 8.42 | 8.65 | 8.65 | 3.59% | 82,051 |
| Aug 11, 2025 | 8.40 | 8.42 | 8.30 | 8.35 | 8.35 | -2.11% | 53,521 |
| Aug 8, 2025 | 8.39 | 8.57 | 8.32 | 8.53 | 8.37 | 2.52% | 64,118 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.25 | 8.32 | 8.16 | 0.12% | 62,987 |
| Aug 6, 2025 | 8.38 | 8.38 | 8.24 | 8.31 | 8.15 | -0.48% | 45,666 |
| Aug 5, 2025 | 8.24 | 8.36 | 8.07 | 8.35 | 8.19 | 1.33% | 64,426 |
| Aug 4, 2025 | 8.23 | 8.26 | 8.04 | 8.24 | 8.09 | 1.73% | 70,895 |
| Aug 1, 2025 | 8.32 | 8.38 | 8.01 | 8.10 | 7.95 | -3.11% | 90,434 |
| Jul 31, 2025 | 8.38 | 8.42 | 8.28 | 8.36 | 8.20 | -1.07% | 59,457 |
| Jul 30, 2025 | 8.51 | 8.51 | 8.33 | 8.45 | 8.29 | 0.36% | 95,130 |
| Jul 29, 2025 | 8.76 | 8.76 | 8.31 | 8.42 | 8.26 | -4.21% | 101,937 |
| Jul 28, 2025 | 8.62 | 8.79 | 8.49 | 8.79 | 8.63 | 2.45% | 64,521 |
| Jul 25, 2025 | 8.48 | 8.61 | 8.44 | 8.58 | 8.42 | 1.18% | 93,844 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.48 | 8.48 | 8.32 | -4.72% | 60,665 |
| Jul 23, 2025 | 9.01 | 9.01 | 8.81 | 8.90 | 8.73 | -0.45% | 34,493 |
| Jul 22, 2025 | 8.90 | 9.03 | 8.86 | 8.94 | 8.77 | 0.79% | 62,332 |
| Jul 21, 2025 | 8.76 | 8.94 | 8.76 | 8.87 | 8.70 | 1.37% | 51,564 |
| Jul 18, 2025 | 8.81 | 8.82 | 8.61 | 8.75 | 8.59 | 0.11% | 56,802 |
| Jul 17, 2025 | 8.68 | 8.86 | 8.62 | 8.74 | 8.58 | 0.58% | 118,011 |
| Jul 16, 2025 | 8.55 | 8.70 | 8.50 | 8.69 | 8.53 | 1.52% | 102,546 |
| Jul 15, 2025 | 8.94 | 9.01 | 8.56 | 8.56 | 8.40 | -4.78% | 113,240 |
| Jul 14, 2025 | 8.87 | 9.00 | 8.80 | 8.99 | 8.82 | 1.47% | 46,514 |
| Jul 11, 2025 | 9.03 | 9.03 | 8.85 | 8.86 | 8.69 | -2.64% | 56,186 |
| Jul 10, 2025 | 9.10 | 9.22 | 9.05 | 9.10 | 8.93 | -0.44% | 52,501 |
| Jul 9, 2025 | 9.23 | 9.36 | 9.07 | 9.14 | 8.97 | -0.98% | 76,998 |
| Jul 8, 2025 | 9.14 | 9.38 | 9.12 | 9.23 | 9.06 | 0.65% | 106,856 |
| Jul 7, 2025 | 9.16 | 9.29 | 9.03 | 9.17 | 9.00 | -0.65% | 106,999 |
| Jul 3, 2025 | 9.10 | 9.24 | 9.00 | 9.23 | 9.06 | 1.32% | 76,702 |
| Jul 2, 2025 | 8.83 | 9.11 | 8.79 | 9.11 | 8.94 | 3.17% | 93,021 |
| Jul 1, 2025 | 8.44 | 8.83 | 8.33 | 8.83 | 8.66 | 4.87% | 111,633 |
| Jun 30, 2025 | 8.41 | 8.48 | 8.33 | 8.42 | 8.26 | -0.12% | 110,658 |
| Jun 27, 2025 | 8.35 | 8.43 | 8.31 | 8.43 | 8.27 | 1.08% | 210,356 |
| Jun 26, 2025 | 8.32 | 8.36 | 8.22 | 8.34 | 8.18 | 0.85% | 85,898 |
| Jun 25, 2025 | 8.26 | 8.33 | 8.13 | 8.27 | 8.12 | 0.12% | 89,815 |
| Jun 24, 2025 | 8.07 | 8.36 | 7.97 | 8.26 | 8.11 | 2.74% | 114,850 |
| Jun 23, 2025 | 7.84 | 8.04 | 7.83 | 8.04 | 7.89 | 2.55% | 106,125 |
| Jun 20, 2025 | 7.85 | 7.95 | 7.81 | 7.84 | 7.69 | 0.51% | 97,670 |
| Jun 18, 2025 | 7.74 | 7.87 | 7.72 | 7.80 | 7.65 | 1.17% | 59,352 |
| Jun 17, 2025 | 7.75 | 7.82 | 7.67 | 7.71 | 7.57 | -0.52% | 78,337 |
| Jun 16, 2025 | 7.85 | 7.89 | 7.71 | 7.75 | 7.60 | 0.65% | 81,881 |
| Jun 13, 2025 | 7.78 | 7.80 | 7.54 | 7.70 | 7.56 | -1.41% | 145,724 |
| Jun 12, 2025 | 7.87 | 7.87 | 7.78 | 7.81 | 7.66 | -0.76% | 75,176 |
| Jun 11, 2025 | 8.17 | 8.17 | 7.87 | 7.87 | 7.72 | -3.91% | 82,486 |
| Jun 10, 2025 | 7.88 | 8.19 | 7.82 | 8.19 | 8.04 | 3.80% | 108,241 |
| Jun 9, 2025 | 7.98 | 8.05 | 7.81 | 7.89 | 7.74 | -1.00% | 103,117 |
| Jun 6, 2025 | 7.89 | 8.04 | 7.89 | 7.97 | 7.82 | 1.40% | 66,962 |
| Jun 5, 2025 | 7.90 | 7.90 | 7.76 | 7.86 | 7.71 | -0.13% | 93,250 |