5 DAY PERFORMANCE
-18.22%
1 MONTH PERFORMANCE
-19.67%
3 MONTH PERFORMANCE
-19.11%
6 MONTH PERFORMANCE
-1.33%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-1.80%
BCB Bancorp Inc (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.85 | $9.05 (2.3%) | $9.06 | $8.85 | 48.84 K | |
| 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 |
| 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 |
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.
