BCB Bancorp, Inc.BCBPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.88 | $8.33 | $7.87 | $8.25 | 217,658 |
| 1/30/2026 | $7.55 | $7.90 | $7.31 | $7.89 | 196,877 |
| 1/29/2026 | $7.66 | $7.83 | $7.61 | $7.82 | 85,800 |
| 1/28/2026 | $7.68 | $7.69 | $7.61 | $7.64 | 78,510 |
| 1/27/2026 | $7.67 | $7.70 | $7.63 | $7.67 | 74,000 |
| 1/26/2026 | $7.74 | $7.85 | $7.65 | $7.67 | 123,102 |
| 1/23/2026 | $7.98 | $7.99 | $7.83 | $7.86 | 100,100 |
| 1/22/2026 | $7.87 | $8.02 | $7.86 | $7.98 | 109,202 |
| 1/21/2026 | $7.65 | $7.85 | $7.65 | $7.83 | 109,043 |
| 1/20/2026 | $7.61 | $7.69 | $7.54 | $7.65 | 136,866 |
| 1/16/2026 | $7.94 | $7.98 | $7.55 | $7.70 | 226,033 |
| 1/15/2026 | $7.98 | $8.13 | $7.98 | $8.07 | 50,200 |
| 1/14/2026 | $7.90 | $8.01 | $7.86 | $8.00 | 37,705 |
| 1/13/2026 | $7.92 | $7.95 | $7.87 | $7.90 | 41,300 |
| 1/12/2026 | $7.98 | $8.00 | $7.88 | $7.92 | 80,565 |
| 1/9/2026 | $8.09 | $8.17 | $7.98 | $8.00 | 78,200 |
| 1/8/2026 | $7.96 | $8.15 | $7.92 | $8.06 | 73,634 |
| 1/7/2026 | $8.05 | $8.05 | $7.90 | $7.92 | 56,406 |
| 1/6/2026 | $8.02 | $8.08 | $7.95 | $8.02 | 111,500 |
| 1/5/2026 | $7.96 | $8.20 | $7.96 | $8.07 | 97,200 |
| 1/2/2026 | $8.11 | $8.14 | $7.94 | $7.98 | 82,900 |
| 12/31/2025 | $8.15 | $8.18 | $8.05 | $8.07 | 71,134 |
| 12/30/2025 | $8.17 | $8.20 | $8.09 | $8.16 | 96,300 |
| 12/29/2025 | $8.27 | $8.27 | $8.16 | $8.17 | 70,100 |
| 12/26/2025 | $8.28 | $8.32 | $8.26 | $8.27 | 83,743 |
| 12/24/2025 | $8.27 | $8.28 | $8.22 | $8.27 | 32,600 |
| 12/23/2025 | $8.32 | $8.34 | $8.27 | $8.27 | 60,315 |
| 12/22/2025 | $8.39 | $8.49 | $8.30 | $8.32 | 85,800 |
| 12/19/2025 | $8.48 | $8.57 | $8.37 | $8.41 | 125,859 |
| 12/18/2025 | $8.50 | $8.55 | $8.45 | $8.49 | 68,006 |
| 12/17/2025 | $8.44 | $8.49 | $8.40 | $8.47 | 82,200 |
| 12/16/2025 | $8.40 | $8.46 | $8.36 | $8.45 | 73,800 |
| 12/15/2025 | $8.46 | $8.48 | $8.33 | $8.40 | 69,309 |
| 12/12/2025 | $8.48 | $8.50 | $8.32 | $8.39 | 82,625 |
| 12/11/2025 | $8.37 | $8.47 | $8.31 | $8.44 | 84,005 |
| 12/10/2025 | $8.12 | $8.41 | $8.12 | $8.37 | 259,900 |
| 12/9/2025 | $8.11 | $8.20 | $8.10 | $8.14 | 63,000 |
| 12/8/2025 | $8.05 | $8.13 | $8.05 | $8.08 | 78,200 |
| 12/5/2025 | $8.08 | $8.12 | $8.05 | $8.06 | 55,300 |
| 12/4/2025 | $8.23 | $8.25 | $8.11 | $8.13 | 77,636 |
| 12/3/2025 | $8.04 | $8.25 | $8.04 | $8.25 | 81,000 |
| 12/2/2025 | $8.11 | $8.11 | $8.01 | $8.01 | 44,819 |
| 12/1/2025 | $8.02 | $8.11 | $7.98 | $8.06 | 72,547 |
| 11/28/2025 | $8.07 | $8.07 | $7.92 | $7.99 | 50,200 |
| 11/26/2025 | $8.01 | $8.06 | $7.85 | $8.00 | 115,425 |
| 11/25/2025 | $7.88 | $8.12 | $7.88 | $8.06 | 82,500 |
| 11/24/2025 | $7.83 | $7.89 | $7.71 | $7.82 | 70,123 |
| 11/21/2025 | $7.54 | $7.93 | $7.54 | $7.77 | 117,100 |
| 11/20/2025 | $7.53 | $7.70 | $7.53 | $7.53 | 83,900 |
| 11/19/2025 | $7.56 | $7.62 | $7.51 | $7.53 | 61,100 |
| 11/18/2025 | $7.45 | $7.64 | $7.41 | $7.55 | 79,200 |
| 11/17/2025 | $7.70 | $7.71 | $7.43 | $7.45 | 112,900 |
| 11/14/2025 | $7.66 | $7.72 | $7.61 | $7.69 | 85,400 |
| 11/13/2025 | $7.66 | $7.76 | $7.62 | $7.68 | 83,676 |
| 11/12/2025 | $7.76 | $7.89 | $7.66 | $7.67 | 79,600 |
| 11/11/2025 | $7.73 | $7.80 | $7.70 | $7.79 | 88,800 |
| 11/10/2025 | $7.80 | $7.80 | $7.61 | $7.73 | 70,400 |
| 11/7/2025 | $7.66 | $7.78 | $7.65 | $7.76 | 109,913 |
| 11/6/2025 | $7.81 | $7.90 | $7.66 | $7.67 | 65,359 |
| 11/5/2025 | $7.77 | $7.89 | $7.76 | $7.79 | 55,317 |
| 11/4/2025 | $7.79 | $7.87 | $7.75 | $7.77 | 104,743 |