BCB Bancorp Inc. (BCBP)
NASDAQ: BCBP
· Real-Time Price · USD
8.54
0.05 (0.59%)
At close: Oct 03, 2025, 3:59 PM
8.54
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BCBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.54 | 8.67 | 8.53 | 8.54 | 8.54 | 0.59% | 38,582 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.49 | 8.49 | 8.49 | -1.85% | 38,000 |
| Oct 1, 2025 | 8.59 | 8.73 | 8.47 | 8.65 | 8.65 | -0.35% | 80,400 |
| Sep 30, 2025 | 8.56 | 8.69 | 8.48 | 8.68 | 8.68 | 1.28% | 91,000 |
| Sep 29, 2025 | 8.88 | 8.88 | 8.56 | 8.57 | 8.57 | -3.38% | 64,727 |
| Sep 26, 2025 | 8.78 | 8.89 | 8.70 | 8.87 | 8.87 | 1.26% | 74,300 |
| Sep 25, 2025 | 8.76 | 8.87 | 8.73 | 8.76 | 8.76 | -0.45% | 50,100 |
| Sep 24, 2025 | 8.76 | 8.87 | 8.67 | 8.80 | 8.80 | 0.80% | 37,700 |
| Sep 23, 2025 | 8.90 | 9.00 | 8.70 | 8.73 | 8.73 | -1.69% | 73,749 |
| Sep 22, 2025 | 8.65 | 8.88 | 8.61 | 8.88 | 8.88 | 2.42% | 92,024 |
| Sep 19, 2025 | 8.90 | 8.90 | 8.67 | 8.67 | 8.67 | -2.36% | 136,900 |
| Sep 18, 2025 | 8.69 | 8.89 | 8.65 | 8.88 | 8.88 | 2.90% | 60,101 |
| Sep 17, 2025 | 8.66 | 8.89 | 8.60 | 8.63 | 8.63 | -0.12% | 74,425 |
| Sep 16, 2025 | 8.55 | 8.66 | 8.52 | 8.64 | 8.64 | 0.93% | 73,123 |
| Sep 15, 2025 | 8.69 | 8.70 | 8.55 | 8.56 | 8.56 | -0.81% | 42,700 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.63 | 8.63 | 8.63 | -2.60% | 42,500 |
| Sep 11, 2025 | 8.66 | 8.89 | 8.66 | 8.86 | 8.86 | 2.07% | 54,409 |
| Sep 10, 2025 | 8.69 | 8.78 | 8.63 | 8.68 | 8.68 | -0.12% | 42,628 |
| Sep 9, 2025 | 8.73 | 8.75 | 8.69 | 8.69 | 8.69 | -1.03% | 46,700 |
| Sep 8, 2025 | 8.75 | 8.99 | 8.66 | 8.78 | 8.78 | 0.46% | 42,600 |
Page 1 of 136