5 DAY PERFORMANCE
-26.13%
1 MONTH PERFORMANCE
-17.56%
3 MONTH PERFORMANCE
-4.56%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
+1.62%
BCB Bancorp Inc (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.77 | $10.38 (6.24%) | $10.60 | $9.77 | 658.60 K | $179.72 M |
| 06/18/2026 | $11.25 | $11.06 (-1.69%) | $11.26 | $11.03 | 118.86 K | $191.49 M |
| 06/17/2026 | $11.12 | $11.13 (0.09%) | $11.32 | $11.08 | 131.00 K | $192.70 M |
| 06/16/2026 | $11.16 | $11.13 (-0.27%) | $11.25 | $11.01 | 114.13 K | $192.70 M |
| 06/15/2026 | $11.23 | $11.08 (-1.34%) | $11.40 | $11.03 | 87.75 K | $191.84 M |
| 06/12/2026 | $10.98 | $11.20 (2%) | $11.42 | $10.95 | 129.03 K | $193.92 M |
| 06/11/2026 | $11.19 | $10.95 (-2.14%) | $11.22 | $10.92 | 240.64 K | $189.59 M |
| 06/10/2026 | $11.19 | $11.15 (-0.36%) | $11.27 | $11.14 | 139.00 K | $193.05 M |
| 06/09/2026 | $11.26 | $11.14 (-1.07%) | $11.50 | $11.12 | 133.20 K | $192.88 M |
| 06/08/2026 | $11.16 | $11.21 (0.45%) | $11.41 | $11.16 | 178.10 K | $194.09 M |
| 06/05/2026 | $11.51 | $11.24 (-2.35%) | $11.57 | $11.20 | 207.34 K | $194.61 M |
| 06/04/2026 | $11.11 | $11.33 (1.98%) | $11.46 | $11.10 | 164.80 K | $196.17 M |
| 06/03/2026 | $11.47 | $11.11 (-3.14%) | $11.54 | $11.10 | 165.80 K | $192.36 M |
| 06/02/2026 | $11.49 | $11.47 (-0.17%) | $11.71 | $11.35 | 140.50 K | $198.59 M |
| 06/01/2026 | $11.13 | $11.44 (2.79%) | $11.48 | $10.99 | 311.10 K | $198.07 M |
| 05/29/2026 | $10.23 | $10.44 (2.05%) | $10.45 | $10.23 | 68.41 K | $180.76 M |
| 05/28/2026 | $10.21 | $10.28 (0.69%) | $10.42 | $10.21 | 75.00 K | $177.99 M |
| 05/27/2026 | $10.20 | $10.28 (0.78%) | $10.31 | $10.19 | 128.01 K | $177.99 M |
| 05/26/2026 | $9.96 | $10.26 (3.01%) | $10.28 | $9.96 | 162.34 K | $177.64 M |
| 05/22/2026 | $9.82 | $9.91 (0.92%) | $9.96 | $9.77 | 101.21 K | $171.58 M |
| 05/21/2026 | $9.73 | $9.81 (0.82%) | $9.95 | $9.51 | 207.71 K | $169.85 M |
| 05/20/2026 | $9.61 | $9.80 (1.98%) | $9.82 | $9.60 | 72.14 K | $169.68 M |
| 05/19/2026 | $9.66 | $9.60 (-0.62%) | $9.74 | $9.55 | 121.04 K | $166.21 M |
| 05/18/2026 | $9.51 | $9.67 (1.68%) | $9.77 | $9.51 | 59.70 K | $167.43 M |
| 05/15/2026 | $9.73 | $9.52 (-2.16%) | $9.82 | $9.52 | 91.30 K | $164.83 M |
| 05/14/2026 | $9.62 | $9.81 (1.98%) | $9.89 | $9.62 | 73.60 K | $169.85 M |
| 05/13/2026 | $9.54 | $9.62 (0.84%) | $9.68 | $9.54 | 69.00 K | $166.56 M |
| 05/12/2026 | $9.77 | $9.63 (-1.43%) | $9.80 | $9.54 | 86.15 K | $166.73 M |
| 05/11/2026 | $10.06 | $9.81 (-2.49%) | $10.15 | $9.81 | 71.52 K | $169.85 M |
| 05/08/2026 | $10.10 | $10.11 (0.1%) | $10.15 | $10.02 | 83.60 K | $175.04 M |
| 05/07/2026 | $9.92 | $10.10 (1.81%) | $10.18 | $9.89 | 69.30 K | $174.87 M |
| 05/06/2026 | $10.06 | $10.00 (-0.6%) | $10.16 | $9.96 | 74.90 K | $173.14 M |
| 05/05/2026 | $10.32 | $10.14 (-1.74%) | $10.33 | $10.14 | 82.02 K | $175.56 M |
| 05/04/2026 | $10.24 | $10.26 (0.2%) | $10.50 | $10.23 | 134.01 K | $177.64 M |
| 05/01/2026 | $10.15 | $10.23 (0.79%) | $10.32 | $10.09 | 57.00 K | $177.12 M |
| 04/30/2026 | $10.26 | $10.15 (-1.07%) | $10.38 | $10.12 | 68.63 K | $175.74 M |
| 04/29/2026 | $10.38 | $10.31 (-0.67%) | $10.46 | $10.23 | 106.43 K | $178.51 M |
| 04/28/2026 | $10.19 | $10.43 (2.36%) | $10.46 | $10.19 | 78.51 K | $180.59 M |
| 04/27/2026 | $10.03 | $10.18 (1.5%) | $10.21 | $10.03 | 101.80 K | $176.26 M |
| 04/24/2026 | $9.99 | $10.00 (0.1%) | $10.14 | $9.93 | 131.45 K | $173.14 M |
| 04/23/2026 | $9.99 | $10.03 (0.4%) | $10.25 | $9.95 | 164.55 K | $173.66 M |
| 04/22/2026 | $9.76 | $9.86 (1.02%) | $10.25 | $9.70 | 223.21 K | $170.72 M |
| 04/21/2026 | $9.43 | $9.80 (3.92%) | $9.95 | $9.40 | 191.00 K | $169.68 M |
| 04/20/2026 | $9.36 | $9.35 (-0.11%) | $9.39 | $9.28 | 36.23 K | $161.89 M |
| 04/17/2026 | $9.29 | $9.37 (0.86%) | $9.51 | $9.15 | 83.65 K | $162.23 M |
| 04/16/2026 | $9.31 | $9.19 (-1.29%) | $9.39 | $9.16 | 61.40 K | $159.12 M |
| 04/15/2026 | $9.51 | $9.33 (-1.89%) | $9.54 | $9.33 | 31.00 K | $161.54 M |
| 04/14/2026 | $9.50 | $9.52 (0.21%) | $9.69 | $9.49 | 59.40 K | $164.83 M |
| 04/13/2026 | $9.54 | $9.56 (0.21%) | $9.59 | $9.41 | 56.90 K | $165.52 M |
| 04/10/2026 | $9.69 | $9.56 (-1.34%) | $9.82 | $9.47 | 85.70 K | $165.52 M |
| 04/09/2026 | $9.54 | $9.74 (2.1%) | $9.80 | $9.53 | 69.70 K | $168.64 M |
| 04/08/2026 | $9.56 | $9.65 (0.94%) | $9.87 | $9.50 | 139.99 K | $167.08 M |
| 04/07/2026 | $9.28 | $9.44 (1.72%) | $9.46 | $9.22 | 126.60 K | $163.44 M |
| 04/06/2026 | $9.05 | $9.34 (3.2%) | $9.39 | $9.04 | 162.81 K | $161.71 M |
| 04/02/2026 | $9.00 | $9.02 (0.22%) | $9.20 | $8.85 | 128.70 K | $156.17 M |
| 04/01/2026 | $8.99 | $9.12 (1.45%) | $9.20 | $8.93 | 119.40 K | $157.90 M |
| 03/31/2026 | $8.90 | $8.98 (0.9%) | $9.07 | $8.76 | 129.11 K | $155.48 M |
| 03/30/2026 | $8.71 | $8.77 (0.69%) | $8.87 | $8.60 | 94.30 K | $151.84 M |
| 03/27/2026 | $8.70 | $8.64 (-0.69%) | $8.73 | $8.56 | 61.65 K | $149.59 M |
| 03/26/2026 | $8.71 | $8.77 (0.69%) | $8.82 | $8.69 | 65.50 K | $151.84 M |
| 03/25/2026 | $8.77 | $8.77 (0%) | $8.80 | $8.65 | 60.05 K | $151.84 M |
| 03/24/2026 | $8.54 | $8.65 (1.29%) | $8.75 | $8.52 | 83.70 K | $149.77 M |
| 03/23/2026 | $8.30 | $8.56 (3.13%) | $8.62 | $8.30 | 116.80 K | $148.21 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.
