5 DAY PERFORMANCE
+15.99%
1 MONTH PERFORMANCE
+11.91%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
-4.34%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
+12.68%
BCB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.80 | $9.77 (-0.31%) | $9.99 | $9.51 | 53,930 | $163.06 M |
| 03/11/2025 | $9.72 | $9.52 (-2.06%) | $9.74 | $9.37 | 102,229 | $162.21 M |
| 03/10/2025 | $9.79 | $9.62 (-1.74%) | $9.88 | $9.55 | 88,000 | $163.92 M |
| 03/07/2025 | $9.92 | $9.88 (-0.4%) | $9.94 | $9.73 | 45,023 | $168.35 M |
| 03/06/2025 | $9.79 | $9.88 (0.92%) | $9.93 | $9.74 | 44,625 | $168.03 M |
| 03/05/2025 | $9.96 | $9.80 (-1.61%) | $9.97 | $9.74 | 42,937 | $166.67 M |
| 03/04/2025 | $9.95 | $9.89 (-0.6%) | $10.02 | $9.71 | 74,900 | $168.20 M |
| 03/03/2025 | $10.08 | $9.99 (-0.89%) | $10.18 | $9.94 | 65,924 | $169.90 M |
| 02/28/2025 | $10.21 | $10.13 (-0.78%) | $10.21 | $10.05 | 55,900 | $172.61 M |
| 02/27/2025 | $10.10 | $10.13 (0.3%) | $10.30 | $10.03 | 58,600 | $172.61 M |
| 02/26/2025 | $10.09 | $10.12 (0.3%) | $10.28 | $9.95 | 54,711 | $172.43 M |
| 02/25/2025 | $10.01 | $10.10 (0.9%) | $10.29 | $10.00 | 83,800 | $172.09 M |
| 02/24/2025 | $10.04 | $9.91 (-1.29%) | $10.25 | $9.90 | 53,438 | $168.86 M |
| 02/21/2025 | $10.02 | $9.96 (-0.6%) | $10.28 | $9.95 | 54,500 | $169.71 M |
| 02/20/2025 | $10.29 | $10.12 (-1.65%) | $10.29 | $10.00 | 34,400 | $172.43 M |
| 02/19/2025 | $10.40 | $10.24 (-1.54%) | $10.40 | $10.18 | 45,225 | $174.48 M |
| 02/18/2025 | $10.30 | $10.45 (1.46%) | $10.46 | $10.25 | 41,100 | $178.06 M |
| 02/14/2025 | $10.39 | $10.34 (-0.48%) | $10.44 | $10.30 | 30,744 | $176.18 M |
| 02/13/2025 | $10.33 | $10.31 (-0.19%) | $10.33 | $10.17 | 43,522 | $175.67 M |
| 02/12/2025 | $10.47 | $10.24 (-2.2%) | $10.47 | $10.17 | 51,529 | $174.48 M |
| 02/11/2025 | $10.42 | $10.53 (1.06%) | $10.64 | $10.42 | 41,149 | $179.42 M |
| 02/10/2025 | $10.64 | $10.52 (-1.13%) | $10.64 | $10.41 | 42,300 | $179.25 M |
| 02/07/2025 | $10.83 | $10.65 (-1.66%) | $10.83 | $10.43 | 58,900 | $181.47 M |
| 02/06/2025 | $11.07 | $11.06 (-0.09%) | $11.07 | $10.93 | 58,800 | $188.45 M |
| 02/05/2025 | $10.86 | $10.83 (-0.28%) | $10.90 | $10.76 | 36,300 | $184.53 M |
| 02/04/2025 | $10.57 | $10.75 (1.7%) | $10.80 | $10.55 | 29,000 | $183.17 M |
| 02/03/2025 | $10.55 | $10.66 (1.04%) | $10.84 | $10.48 | 43,800 | $181.64 M |
| 01/31/2025 | $10.66 | $10.83 (1.59%) | $10.94 | $10.55 | 94,000 | $184.53 M |
| 01/30/2025 | $11.77 | $10.62 (-9.77%) | $11.77 | $10.61 | 117,700 | $180.95 M |
| 01/29/2025 | $11.76 | $11.78 (0.17%) | $12.26 | $11.57 | 69,611 | $200.72 M |
| 01/28/2025 | $11.78 | $11.73 (-0.42%) | $11.87 | $11.12 | 220,631 | $199.87 M |
| 01/27/2025 | $11.62 | $11.89 (2.32%) | $11.96 | $11.62 | 94,604 | $202.59 M |
| 01/24/2025 | $11.56 | $11.54 (-0.17%) | $11.76 | $11.52 | 40,419 | $196.63 M |
| 01/23/2025 | $11.57 | $11.62 (0.43%) | $11.78 | $11.47 | 45,739 | $197.99 M |
| 01/22/2025 | $11.60 | $11.58 (-0.17%) | $11.64 | $11.47 | 43,426 | $197.31 M |
| 01/21/2025 | $11.60 | $11.70 (0.86%) | $11.81 | $11.57 | 43,205 | $199.36 M |
| 01/17/2025 | $11.78 | $11.61 (-1.44%) | $11.85 | $11.41 | 40,100 | $197.82 M |
| 01/16/2025 | $11.80 | $11.63 (-1.44%) | $11.94 | $11.48 | 51,332 | $198.16 M |
| 01/15/2025 | $11.62 | $11.79 (1.46%) | $11.84 | $11.58 | 63,037 | $200.89 M |
| 01/14/2025 | $11.03 | $11.42 (3.54%) | $11.42 | $11.02 | 34,400 | $194.59 M |
| 01/13/2025 | $10.87 | $11.01 (1.29%) | $11.04 | $10.82 | 39,500 | $187.60 M |
| 01/10/2025 | $11.10 | $10.96 (-1.26%) | $11.10 | $10.64 | 55,900 | $186.75 M |
| 01/08/2025 | $11.09 | $11.22 (1.17%) | $11.29 | $11.08 | 42,216 | $191.18 M |
| 01/07/2025 | $11.45 | $11.26 (-1.66%) | $11.45 | $11.12 | 35,202 | $191.86 M |
| 01/06/2025 | $11.59 | $11.46 (-1.12%) | $11.61 | $11.40 | 39,021 | $195.27 M |
| 01/03/2025 | $11.50 | $11.62 (1.04%) | $11.66 | $11.42 | 21,539 | $197.99 M |
| 01/02/2025 | $11.84 | $11.50 (-2.87%) | $11.96 | $11.44 | 46,500 | $195.95 M |
| 12/31/2024 | $11.76 | $11.84 (0.68%) | $11.97 | $11.76 | 40,609 | $201.74 M |
| 12/30/2024 | $11.60 | $11.68 (0.69%) | $11.78 | $11.49 | 49,100 | $199.02 M |
| 12/27/2024 | $11.90 | $11.66 (-2.02%) | $11.90 | $11.53 | 36,700 | $198.67 M |
| 12/26/2024 | $11.84 | $11.91 (0.59%) | $11.93 | $11.75 | 23,205 | $202.93 M |
| 12/24/2024 | $11.70 | $11.82 (1.03%) | $11.82 | $11.68 | 11,500 | $201.40 M |
| 12/23/2024 | $12.02 | $11.73 (-2.41%) | $12.05 | $11.66 | 43,816 | $199.87 M |
| 12/20/2024 | $11.62 | $12.07 (3.87%) | $12.18 | $11.62 | 128,946 | $205.66 M |
| 12/19/2024 | $12.24 | $11.73 (-4.17%) | $12.28 | $11.70 | 38,700 | $199.87 M |
| 12/18/2024 | $13.06 | $12.07 (-7.58%) | $13.17 | $11.83 | 116,600 | $205.66 M |
| 12/17/2024 | $12.88 | $12.92 (0.31%) | $13.16 | $12.60 | 143,000 | $220.14 M |
| 12/16/2024 | $12.42 | $12.91 (3.95%) | $13.16 | $12.36 | 97,339 | $219.97 M |
| 12/13/2024 | $12.46 | $12.43 (-0.24%) | $12.60 | $12.27 | 30,438 | $211.79 M |
| 12/12/2024 | $12.70 | $12.42 (-2.2%) | $12.70 | $12.37 | 31,429 | $211.62 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.
