5 DAY PERFORMANCE
+6.62%
1 MONTH PERFORMANCE
+10.05%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
+7.15%
YEAR-TO-DATE PERFORMANCE
-27.87%
1 YEAR PERFORMANCE
-33.90%
BCB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.08 | $8.06 (-0.25%) | $8.12 | $8.05 | 55.30 K | $138.35 M |
| 12/04/2025 | $8.23 | $8.13 (-1.22%) | $8.25 | $8.11 | 77.64 K | $139.55 M |
| 12/03/2025 | $8.04 | $8.25 (2.61%) | $8.25 | $8.04 | 81.00 K | $141.61 M |
| 12/02/2025 | $8.11 | $8.01 (-1.23%) | $8.11 | $8.01 | 44.82 K | $137.49 M |
| 12/01/2025 | $8.02 | $8.06 (0.5%) | $8.11 | $7.98 | 72.55 K | $138.35 M |
| 11/28/2025 | $8.07 | $7.99 (-0.99%) | $8.07 | $7.92 | 50.20 K | $137.15 M |
| 11/26/2025 | $8.01 | $8.00 (-0.12%) | $8.06 | $7.85 | 115.43 K | $137.32 M |
| 11/25/2025 | $7.88 | $8.06 (2.28%) | $8.12 | $7.88 | 82.50 K | $138.35 M |
| 11/24/2025 | $7.83 | $7.82 (-0.13%) | $7.89 | $7.71 | 70.12 K | $134.23 M |
| 11/21/2025 | $7.54 | $7.77 (3.05%) | $7.93 | $7.54 | 117.10 K | $133.37 M |
| 11/20/2025 | $7.53 | $7.53 (0%) | $7.70 | $7.53 | 83.90 K | $129.25 M |
| 11/19/2025 | $7.56 | $7.53 (-0.4%) | $7.62 | $7.51 | 61.10 K | $129.25 M |
| 11/18/2025 | $7.45 | $7.55 (1.34%) | $7.64 | $7.41 | 79.20 K | $129.60 M |
| 11/17/2025 | $7.70 | $7.45 (-3.25%) | $7.71 | $7.43 | 112.90 K | $127.88 M |
| 11/14/2025 | $7.66 | $7.69 (0.39%) | $7.72 | $7.61 | 85.40 K | $132.00 M |
| 11/13/2025 | $7.66 | $7.68 (0.26%) | $7.76 | $7.62 | 83.68 K | $131.83 M |
| 11/12/2025 | $7.76 | $7.67 (-1.16%) | $7.89 | $7.66 | 79.60 K | $131.66 M |
| 11/11/2025 | $7.73 | $7.79 (0.78%) | $7.80 | $7.70 | 88.80 K | $133.72 M |
| 11/10/2025 | $7.80 | $7.73 (-0.9%) | $7.80 | $7.61 | 70.40 K | $132.69 M |
| 11/07/2025 | $7.66 | $7.76 (1.31%) | $7.78 | $7.65 | 109.91 K | $133.20 M |
| 11/06/2025 | $7.81 | $7.67 (-1.79%) | $7.90 | $7.66 | 65.36 K | $131.66 M |
| 11/05/2025 | $7.77 | $7.79 (0.26%) | $7.89 | $7.76 | 55.32 K | $133.72 M |
| 11/04/2025 | $7.79 | $7.77 (-0.26%) | $7.87 | $7.75 | 104.74 K | $133.37 M |
| 11/03/2025 | $7.95 | $7.82 (-1.64%) | $7.95 | $7.79 | 71.44 K | $134.23 M |
| 10/31/2025 | $7.95 | $7.94 (-0.13%) | $7.97 | $7.82 | 90.35 K | $136.29 M |
| 10/30/2025 | $8.03 | $7.99 (-0.5%) | $8.10 | $7.91 | 100.10 K | $137.15 M |
| 10/29/2025 | $8.15 | $7.92 (-2.82%) | $8.15 | $7.77 | 92.20 K | $135.95 M |
| 10/28/2025 | $8.46 | $8.16 (-3.55%) | $8.46 | $8.15 | 66.91 K | $140.07 M |
| 10/27/2025 | $8.23 | $8.38 (1.82%) | $8.68 | $8.17 | 119.40 K | $143.84 M |
| 10/24/2025 | $7.97 | $8.21 (3.01%) | $8.21 | $7.94 | 64.90 K | $140.92 M |
| 10/23/2025 | $7.98 | $7.88 (-1.25%) | $8.04 | $7.87 | 72.95 K | $135.34 M |
| 10/22/2025 | $8.10 | $7.98 (-1.48%) | $8.18 | $7.96 | 90.42 K | $137.06 M |
| 10/21/2025 | $8.02 | $8.07 (0.62%) | $8.09 | $7.95 | 70.28 K | $138.60 M |
| 10/20/2025 | $7.95 | $8.06 (1.38%) | $8.07 | $7.87 | 54.63 K | $138.43 M |
| 10/17/2025 | $7.86 | $7.92 (0.76%) | $8.06 | $7.85 | 68.22 K | $136.03 M |
| 10/16/2025 | $8.09 | $7.83 (-3.21%) | $8.18 | $7.71 | 89.84 K | $134.48 M |
| 10/15/2025 | $8.17 | $8.10 (-0.86%) | $8.20 | $8.03 | 74.60 K | $139.12 M |
| 10/14/2025 | $7.90 | $8.12 (2.78%) | $8.13 | $7.86 | 73.60 K | $139.46 M |
| 10/13/2025 | $8.02 | $8.00 (-0.25%) | $8.17 | $7.92 | 71.30 K | $137.40 M |
| 10/10/2025 | $8.20 | $7.94 (-3.17%) | $8.28 | $7.92 | 62.91 K | $136.37 M |
| 10/09/2025 | $8.30 | $8.20 (-1.2%) | $8.30 | $8.19 | 52.31 K | $140.84 M |
| 10/08/2025 | $8.44 | $8.34 (-1.18%) | $8.44 | $8.28 | 39.90 K | $143.24 M |
| 10/07/2025 | $8.47 | $8.44 (-0.35%) | $8.57 | $8.42 | 41.40 K | $144.96 M |
| 10/06/2025 | $8.58 | $8.47 (-1.28%) | $8.72 | $8.42 | 96.64 K | $145.47 M |
| 10/03/2025 | $8.54 | $8.54 (0%) | $8.67 | $8.53 | 38.60 K | $146.67 M |
| 10/02/2025 | $8.70 | $8.49 (-2.41%) | $8.70 | $8.49 | 38.00 K | $145.82 M |
| 10/01/2025 | $8.59 | $8.65 (0.7%) | $8.73 | $8.47 | 80.40 K | $148.56 M |
| 09/30/2025 | $8.56 | $8.68 (1.4%) | $8.69 | $8.48 | 91.00 K | $149.08 M |
| 09/29/2025 | $8.88 | $8.57 (-3.49%) | $8.88 | $8.56 | 64.73 K | $147.19 M |
| 09/26/2025 | $8.78 | $8.87 (1.03%) | $8.89 | $8.70 | 74.30 K | $152.34 M |
| 09/25/2025 | $8.76 | $8.76 (0%) | $8.87 | $8.73 | 50.10 K | $150.45 M |
| 09/24/2025 | $8.76 | $8.80 (0.46%) | $8.87 | $8.67 | 37.70 K | $151.14 M |
| 09/23/2025 | $8.90 | $8.73 (-1.91%) | $9.00 | $8.70 | 73.75 K | $149.94 M |
| 09/22/2025 | $8.65 | $8.88 (2.66%) | $8.88 | $8.61 | 92.02 K | $152.51 M |
| 09/19/2025 | $8.90 | $8.67 (-2.58%) | $8.90 | $8.67 | 136.90 K | $148.91 M |
| 09/18/2025 | $8.69 | $8.88 (2.19%) | $8.89 | $8.65 | 60.10 K | $152.51 M |
| 09/17/2025 | $8.66 | $8.63 (-0.35%) | $8.89 | $8.60 | 74.43 K | $148.22 M |
| 09/16/2025 | $8.55 | $8.64 (1.05%) | $8.66 | $8.52 | 73.12 K | $148.39 M |
| 09/15/2025 | $8.69 | $8.56 (-1.5%) | $8.70 | $8.55 | 42.70 K | $147.02 M |
| 09/12/2025 | $8.80 | $8.63 (-1.93%) | $8.80 | $8.63 | 42.50 K | $148.22 M |
| 09/11/2025 | $8.66 | $8.86 (2.31%) | $8.89 | $8.66 | 54.41 K | $152.17 M |
| 09/10/2025 | $8.69 | $8.68 (-0.12%) | $8.78 | $8.63 | 42.63 K | $149.08 M |
| 09/09/2025 | $8.73 | $8.69 (-0.46%) | $8.75 | $8.69 | 46.70 K | $149.25 M |
| 09/08/2025 | $8.75 | $8.78 (0.34%) | $8.99 | $8.66 | 42.60 K | $150.80 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.
