BCBP - BCB BANCORP INC
8.38
0.260 3.103%
Share volume: 165,291
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$8.12
0.26
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.19 | $8.19 | $8.42 | $8.42 | $8.16 | $8.16 | $8.38 | $8.38 | 165,291 | $165,291.00 |
| 03-03-2026 | $8.00 | $8.00 | $8.20 | $8.20 | $7.90 | $7.90 | $8.12 | $8.12 | 85,873 | $85,873.00 |
| 03-02-2026 | $7.95 | $7.95 | $8.21 | $8.21 | $7.79 | $7.79 | $8.10 | $8.10 | 87,190 | $87,190.00 |
| 02-27-2026 | $8.16 | $8.16 | $8.23 | $8.23 | $7.95 | $7.95 | $8.00 | $8.00 | 187,326 | $187,326.00 |
| 02-26-2026 | $8.27 | $8.27 | $8.45 | $8.45 | $8.16 | $8.16 | $8.26 | $8.26 | 52,110 | $52,110.00 |
| 02-25-2026 | $8.14 | $8.14 | $8.30 | $8.30 | $8.11 | $8.11 | $8.23 | $8.23 | 109,789 | $109,789.00 |
| 02-24-2026 | $8.08 | $8.08 | $8.17 | $8.17 | $7.96 | $7.96 | $8.06 | $8.06 | 77,101 | $77,101.00 |
| 02-23-2026 | $8.52 | $8.52 | $8.52 | $8.52 | $7.99 | $7.99 | $8.06 | $8.06 | 92,516 | $92,516.00 |
| 02-20-2026 | $8.44 | $8.44 | $8.56 | $8.56 | $8.41 | $8.41 | $8.53 | $8.53 | 76,354 | $76,354.00 |
| 02-19-2026 | $8.41 | $8.41 | $8.46 | $8.46 | $8.33 | $8.33 | $8.45 | $8.45 | 66,194 | $66,194.00 |