BCBP - BCB BANCORP INC
9.37
0.180 1.921%
Share volume: 83,645
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.19
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $9.29 | $9.29 | $9.51 | $9.51 | $9.15 | $9.15 | $9.37 | $9.37 | 83,645 | $83,645.00 |
| 04-16-2026 | $9.31 | $9.31 | $9.39 | $9.39 | $9.17 | $9.17 | $9.19 | $9.19 | 61,396 | $61,396.00 |
| 04-15-2026 | $9.51 | $9.51 | $9.54 | $9.54 | $9.33 | $9.33 | $9.33 | $9.33 | 30,972 | $30,972.00 |
| 04-14-2026 | $9.50 | $9.50 | $9.69 | $9.69 | $9.49 | $9.49 | $9.52 | $9.52 | 59,395 | $59,395.00 |
| 04-13-2026 | $9.54 | $9.54 | $9.59 | $9.59 | $9.41 | $9.41 | $9.56 | $9.56 | 56,850 | $56,850.00 |
| 04-10-2026 | $9.69 | $9.69 | $9.82 | $9.82 | $9.47 | $9.47 | $9.56 | $9.56 | 85,688 | $85,688.00 |
| 04-09-2026 | $9.54 | $9.54 | $9.80 | $9.80 | $9.53 | $9.53 | $9.74 | $9.74 | 69,659 | $69,659.00 |
| 04-08-2026 | $9.56 | $9.56 | $9.87 | $9.87 | $9.50 | $9.50 | $9.65 | $9.65 | 139,992 | $139,992.00 |
| 04-07-2026 | $9.28 | $9.28 | $9.46 | $9.46 | $9.22 | $9.22 | $9.44 | $9.44 | 126,585 | $126,585.00 |
| 04-06-2026 | $9.05 | $9.05 | $9.39 | $9.39 | $9.04 | $9.04 | $9.34 | $9.34 | 162,805 | $162,805.00 |