5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-6.74%
3 MONTH PERFORMANCE
-26.13%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-5.77%
BCB Bancorp Inc (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.70 | $8.70 (0%) | $8.85 | $8.68 | 295.42 K | $150.28 M |
| 09/18/2026 | $8.44 | $8.72 (3.32%) | $8.93 | $8.40 | 912.40 K | $150.62 M |
| 09/17/2026 | $8.17 | $8.69 (6.36%) | $8.69 | $8.16 | 2.62 M | $150.10 M |
| 09/16/2026 | $8.46 | $8.25 (-2.48%) | $8.53 | $8.11 | 232.01 K | $142.50 M |
| 09/15/2026 | $8.53 | $8.44 (-1.06%) | $8.57 | $8.40 | 117.23 K | $145.78 M |
| 09/14/2026 | $8.58 | $8.56 (-0.23%) | $8.61 | $8.50 | 100.60 K | $147.86 M |
| 09/11/2026 | $8.78 | $8.58 (-2.28%) | $8.84 | $8.53 | 86.90 K | $148.20 M |
| 09/10/2026 | $8.61 | $8.69 (0.93%) | $8.70 | $8.52 | 66.56 K | $150.10 M |
| 09/09/2026 | $8.70 | $8.61 (-1.03%) | $8.74 | $8.55 | 181.72 K | $148.72 M |
| 09/08/2026 | $8.66 | $8.70 (0.46%) | $8.75 | $8.54 | 154.90 K | $150.28 M |
| 09/04/2026 | $8.67 | $8.67 (0%) | $8.71 | $8.58 | 74.72 K | $149.76 M |
| 09/03/2026 | $8.76 | $8.65 (-1.26%) | $8.79 | $8.53 | 133.60 K | $149.41 M |
| 09/02/2026 | $8.48 | $8.61 (1.53%) | $8.64 | $8.43 | 176.70 K | $148.72 M |
| 09/01/2026 | $8.52 | $8.47 (-0.59%) | $8.57 | $8.40 | 206.63 K | $146.30 M |
| 08/31/2026 | $8.62 | $8.55 (-0.81%) | $8.64 | $8.52 | 97.32 K | $147.68 M |
| 08/28/2026 | $8.68 | $8.60 (-0.92%) | $8.75 | $8.55 | 138.55 K | $148.55 M |
| 08/27/2026 | $8.66 | $8.69 (0.35%) | $8.78 | $8.61 | 112.72 K | $150.10 M |
| 08/26/2026 | $8.65 | $8.66 (0.12%) | $8.72 | $8.61 | 158.66 K | $149.58 M |
| 08/25/2026 | $8.68 | $8.66 (-0.23%) | $8.72 | $8.62 | 101.50 K | $149.58 M |
| 08/24/2026 | $8.77 | $8.68 (-1.03%) | $8.82 | $8.65 | 115.14 K | $149.93 M |
| 08/21/2026 | $8.78 | $8.76 (-0.23%) | $8.83 | $8.59 | 125.31 K | $151.31 M |
| 08/20/2026 | $8.61 | $8.69 (0.93%) | $8.77 | $8.60 | 122.85 K | $150.10 M |
| 08/19/2026 | $8.97 | $8.67 (-3.34%) | $8.97 | $8.62 | 154.20 K | $149.76 M |
| 08/18/2026 | $8.90 | $8.92 (0.22%) | $8.96 | $8.87 | 89.00 K | $154.08 M |
| 08/17/2026 | $9.00 | $8.94 (-0.67%) | $9.06 | $8.91 | 89.40 K | $154.42 M |
| 08/14/2026 | $8.97 | $9.00 (0.33%) | $9.06 | $8.93 | 142.75 K | $155.46 M |
| 08/13/2026 | $8.89 | $9.00 (1.24%) | $9.02 | $8.89 | 126.30 K | $155.46 M |
| 08/12/2026 | $8.75 | $8.87 (1.37%) | $8.90 | $8.73 | 116.01 K | $153.21 M |
| 08/11/2026 | $8.58 | $8.75 (1.98%) | $8.82 | $8.58 | 132.90 K | $151.14 M |
| 08/10/2026 | $8.90 | $8.57 (-3.71%) | $8.93 | $8.57 | 305.40 K | $148.03 M |
| 08/07/2026 | $8.85 | $8.91 (0.68%) | $9.08 | $8.80 | 155.90 K | $153.90 M |
| 08/06/2026 | $8.71 | $8.80 (1.03%) | $9.07 | $8.69 | 198.50 K | $152.00 M |
| 08/05/2026 | $9.11 | $8.76 (-3.84%) | $9.13 | $8.75 | 345.30 K | $151.31 M |
| 08/04/2026 | $9.74 | $9.16 (-5.95%) | $9.76 | $9.06 | 355.40 K | $158.22 M |
| 08/03/2026 | $8.95 | $9.79 (9.39%) | $9.91 | $8.78 | 413.18 K | $169.10 M |
| 07/31/2026 | $10.23 | $9.99 (-2.35%) | $10.35 | $9.73 | 357.74 K | $172.56 M |
| 07/30/2026 | $10.33 | $10.21 (-1.16%) | $10.43 | $10.21 | 99.83 K | $176.36 M |
| 07/29/2026 | $10.70 | $10.33 (-3.46%) | $10.70 | $10.28 | 121.57 K | $178.85 M |
| 07/28/2026 | $10.31 | $10.72 (3.98%) | $10.74 | $10.31 | 193.45 K | $185.61 M |
| 07/27/2026 | $10.30 | $10.31 (0.1%) | $10.40 | $10.18 | 97.30 K | $178.51 M |
| 07/24/2026 | $10.03 | $10.14 (1.1%) | $10.33 | $10.03 | 113.80 K | $175.56 M |
| 07/23/2026 | $10.20 | $10.03 (-1.67%) | $10.23 | $9.95 | 87.44 K | $173.66 M |
| 07/22/2026 | $10.29 | $10.29 (0%) | $10.35 | $10.16 | 151.82 K | $178.16 M |
| 07/21/2026 | $10.30 | $10.27 (-0.29%) | $10.42 | $10.09 | 155.92 K | $177.81 M |
| 07/20/2026 | $10.32 | $10.28 (-0.39%) | $10.41 | $10.24 | 89.50 K | $177.99 M |
| 07/17/2026 | $10.55 | $10.29 (-2.46%) | $10.55 | $10.21 | 109.03 K | $178.16 M |
| 07/16/2026 | $10.35 | $10.62 (2.61%) | $10.70 | $10.31 | 206.53 K | $183.87 M |
| 07/15/2026 | $10.36 | $10.34 (-0.19%) | $10.55 | $10.34 | 153.20 K | $179.03 M |
| 07/14/2026 | $10.34 | $10.36 (0.19%) | $10.51 | $10.32 | 149.60 K | $179.37 M |
| 07/13/2026 | $10.32 | $10.34 (0.19%) | $10.46 | $10.29 | 117.50 K | $179.03 M |
| 07/10/2026 | $10.11 | $10.35 (2.37%) | $10.37 | $10.09 | 117.45 K | $179.20 M |
| 07/09/2026 | $9.78 | $10.08 (3.07%) | $10.09 | $9.76 | 171.70 K | $174.53 M |
| 07/08/2026 | $10.17 | $9.77 (-3.93%) | $10.17 | $9.73 | 179.93 K | $169.16 M |
| 07/07/2026 | $10.40 | $10.17 (-2.21%) | $10.45 | $10.17 | 154.33 K | $176.08 M |
| 07/06/2026 | $10.28 | $10.31 (0.29%) | $10.39 | $10.27 | 123.60 K | $178.51 M |
| 07/02/2026 | $10.71 | $10.28 (-4.01%) | $10.73 | $10.27 | 113.30 K | $177.99 M |
| 07/01/2026 | $10.77 | $10.67 (-0.93%) | $10.91 | $10.64 | 160.00 K | $184.74 M |
| 06/30/2026 | $10.66 | $10.72 (0.56%) | $10.77 | $10.61 | 142.70 K | $185.61 M |
| 06/29/2026 | $10.50 | $10.72 (2.1%) | $10.74 | $10.31 | 190.80 K | $185.61 M |
| 06/26/2026 | $10.25 | $10.47 (2.15%) | $10.52 | $10.25 | 658.70 K | $181.28 M |
| 06/25/2026 | $10.67 | $10.27 (-3.75%) | $10.69 | $10.22 | 347.90 K | $177.81 M |
| 06/24/2026 | $10.69 | $10.71 (0.19%) | $10.78 | $10.57 | 219.74 K | $185.43 M |
| 06/23/2026 | $10.35 | $10.66 (3%) | $10.72 | $10.26 | 338.31 K | $184.57 M |
| 06/22/2026 | $9.77 | $10.38 (6.24%) | $10.60 | $9.77 | 658.60 K | $179.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
