5 DAY PERFORMANCE
-7.79%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
-19.43%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
+4.88%
BCB Bancorp Inc (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.10 | $9.13 (0.33%) | $9.24 | $9.00 | 357.60 K | $174.72 M |
| 11/04/2026 | $9.02 | $9.10 (0.89%) | $9.12 | $8.85 | 184.40 K | $174.15 M |
| 11/03/2026 | $8.96 | $8.84 (-1.34%) | $8.97 | $8.56 | 224.30 K | $169.17 M |
| 11/02/2026 | $8.85 | $8.93 (0.9%) | $9.18 | $8.57 | 410.73 K | $170.89 M |
| 10/30/2026 | $8.64 | $8.86 (2.55%) | $8.89 | $8.40 | 401.50 K | $169.55 M |
| 10/29/2026 | $8.70 | $8.61 (-1.03%) | $8.73 | $8.31 | 564.50 K | $164.77 M |
| 10/28/2026 | $8.48 | $8.57 (1.06%) | $8.61 | $8.35 | 289.72 K | $164.00 M |
| 10/27/2026 | $8.60 | $8.53 (-0.81%) | $8.66 | $8.44 | 211.40 K | $163.24 M |
| 10/26/2026 | $8.59 | $8.57 (-0.23%) | $8.65 | $8.46 | 242.52 K | $164.00 M |
| 10/23/2026 | $8.52 | $8.63 (1.29%) | $8.68 | $8.44 | 214.20 K | $149.07 M |
| 10/22/2026 | $8.21 | $8.59 (4.63%) | $8.60 | $8.20 | 245.52 K | $148.38 M |
| 10/21/2026 | $8.25 | $8.21 (-0.48%) | $8.28 | $8.17 | 219.10 K | $141.81 M |
| 10/20/2026 | $8.16 | $8.28 (1.47%) | $8.35 | $8.15 | 190.51 K | $143.02 M |
| 10/19/2026 | $8.13 | $8.17 (0.49%) | $8.21 | $8.12 | 311.90 K | $141.12 M |
| 10/16/2026 | $8.33 | $8.12 (-2.52%) | $8.43 | $8.12 | 373.43 K | $140.26 M |
| 10/15/2026 | $8.20 | $8.31 (1.34%) | $8.32 | $8.15 | 180.53 K | $143.54 M |
| 10/14/2026 | $8.09 | $8.14 (0.62%) | $8.15 | $8.01 | 330.20 K | $140.60 M |
| 10/13/2026 | $8.25 | $8.16 (-1.09%) | $8.28 | $8.15 | 194.90 K | $140.95 M |
| 10/12/2026 | $8.23 | $8.23 (0%) | $8.28 | $8.18 | 280.10 K | $142.16 M |
| 10/09/2026 | $8.32 | $8.23 (-1.08%) | $8.32 | $8.17 | 269.00 K | $142.16 M |
| 10/08/2026 | $8.30 | $8.31 (0.12%) | $8.37 | $8.22 | 266.71 K | $143.54 M |
| 10/07/2026 | $8.30 | $8.31 (0.12%) | $8.37 | $8.20 | 310.61 K | $143.54 M |
| 10/06/2026 | $8.50 | $8.31 (-2.24%) | $8.52 | $8.31 | 265.60 K | $143.54 M |
| 10/05/2026 | $8.50 | $8.46 (-0.47%) | $8.55 | $8.45 | 529.90 K | $146.13 M |
| 10/02/2026 | $8.73 | $8.50 (-2.63%) | $8.85 | $8.49 | 369.93 K | $146.82 M |
| 10/01/2026 | $8.59 | $8.63 (0.47%) | $8.66 | $8.48 | 314.21 K | $149.07 M |
| 09/30/2026 | $8.55 | $8.59 (0.47%) | $8.60 | $8.46 | 239.91 K | $148.38 M |
| 09/29/2026 | $8.56 | $8.55 (-0.12%) | $8.65 | $8.51 | 274.40 K | $147.68 M |
| 09/28/2026 | $8.72 | $8.55 (-1.95%) | $8.73 | $8.55 | 279.10 K | $147.68 M |
| 09/25/2026 | $8.76 | $8.75 (-0.11%) | $8.78 | $8.65 | 442.20 K | $151.14 M |
| 09/24/2026 | $8.70 | $8.75 (0.57%) | $8.82 | $8.62 | 358.94 K | $151.14 M |
| 09/23/2026 | $8.69 | $8.69 (0%) | $8.80 | $8.60 | 743.40 K | $150.10 M |
| 09/22/2026 | $8.70 | $8.67 (-0.34%) | $8.77 | $8.50 | 1.03 M | $149.76 M |
| 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 |
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.
