5 DAY PERFORMANCE
-20.14%
1 MONTH PERFORMANCE
-12.53%
3 MONTH PERFORMANCE
-1.33%
6 MONTH PERFORMANCE
+6.52%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-3.31%
BCB Bancorp Inc (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.10 | $10.02 (-0.84%) | $10.16 | $9.98 | 47.70 K | $174.87 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 | $161.62 M |
| 04/16/2026 | $9.31 | $9.19 (-1.29%) | $9.39 | $9.16 | 61.40 K | $158.52 M |
| 04/15/2026 | $9.51 | $9.33 (-1.89%) | $9.54 | $9.33 | 31.00 K | $160.93 M |
| 04/14/2026 | $9.50 | $9.52 (0.21%) | $9.69 | $9.49 | 59.40 K | $164.21 M |
| 04/13/2026 | $9.54 | $9.56 (0.21%) | $9.59 | $9.41 | 56.90 K | $164.90 M |
| 04/10/2026 | $9.69 | $9.56 (-1.34%) | $9.82 | $9.47 | 85.70 K | $164.90 M |
| 04/09/2026 | $9.54 | $9.74 (2.1%) | $9.80 | $9.53 | 69.70 K | $168.01 M |
| 04/08/2026 | $9.56 | $9.65 (0.94%) | $9.87 | $9.50 | 139.99 K | $166.45 M |
| 04/07/2026 | $9.28 | $9.44 (1.72%) | $9.46 | $9.22 | 126.60 K | $162.83 M |
| 04/06/2026 | $9.05 | $9.34 (3.2%) | $9.39 | $9.04 | 162.81 K | $161.11 M |
| 04/02/2026 | $9.00 | $9.02 (0.22%) | $9.20 | $8.85 | 128.70 K | $155.59 M |
| 04/01/2026 | $8.99 | $9.12 (1.45%) | $9.20 | $8.93 | 119.40 K | $157.31 M |
| 03/31/2026 | $8.90 | $8.98 (0.9%) | $9.07 | $8.76 | 129.11 K | $154.90 M |
| 03/30/2026 | $8.71 | $8.77 (0.69%) | $8.87 | $8.60 | 94.30 K | $151.27 M |
| 03/27/2026 | $8.70 | $8.64 (-0.69%) | $8.73 | $8.56 | 61.65 K | $149.03 M |
| 03/26/2026 | $8.71 | $8.77 (0.69%) | $8.82 | $8.69 | 65.50 K | $151.27 M |
| 03/25/2026 | $8.77 | $8.77 (0%) | $8.80 | $8.65 | 60.05 K | $151.27 M |
| 03/24/2026 | $8.54 | $8.65 (1.29%) | $8.75 | $8.52 | 83.70 K | $149.20 M |
| 03/23/2026 | $8.30 | $8.56 (3.13%) | $8.62 | $8.30 | 116.80 K | $147.65 M |
| 03/20/2026 | $8.19 | $8.25 (0.73%) | $8.25 | $8.05 | 165.45 K | $142.30 M |
| 03/19/2026 | $8.05 | $8.18 (1.61%) | $8.23 | $8.05 | 64.51 K | $141.10 M |
| 03/18/2026 | $8.10 | $8.08 (-0.25%) | $8.18 | $8.01 | 76.33 K | $139.37 M |
| 03/17/2026 | $8.20 | $8.10 (-1.22%) | $8.22 | $8.07 | 44.50 K | $139.72 M |
| 03/16/2026 | $8.10 | $8.14 (0.49%) | $8.25 | $8.07 | 63.91 K | $140.41 M |
| 03/13/2026 | $8.19 | $8.05 (-1.71%) | $8.19 | $8.01 | 73.30 K | $138.85 M |
| 03/12/2026 | $7.96 | $8.14 (2.26%) | $8.21 | $7.93 | 89.30 K | $140.41 M |
| 03/11/2026 | $7.99 | $8.08 (1.13%) | $8.08 | $7.92 | 62.20 K | $139.37 M |
| 03/10/2026 | $8.15 | $8.06 (-1.1%) | $8.23 | $8.00 | 51.90 K | $139.03 M |
| 03/09/2026 | $8.10 | $8.17 (0.86%) | $8.22 | $7.94 | 100.72 K | $140.92 M |
| 03/06/2026 | $8.29 | $8.23 (-0.72%) | $8.29 | $8.05 | 90.70 K | $141.96 M |
| 03/05/2026 | $8.30 | $8.33 (0.36%) | $8.35 | $8.20 | 83.31 K | $143.68 M |
| 03/04/2026 | $8.19 | $8.38 (2.32%) | $8.42 | $8.16 | 165.31 K | $144.55 M |
| 03/03/2026 | $8.00 | $8.12 (1.5%) | $8.20 | $7.90 | 85.87 K | $140.06 M |
| 03/02/2026 | $7.95 | $8.10 (1.89%) | $8.21 | $7.79 | 87.19 K | $139.72 M |
| 02/27/2026 | $8.16 | $8.00 (-1.96%) | $8.23 | $7.95 | 187.33 K | $137.99 M |
| 02/26/2026 | $8.27 | $8.26 (-0.12%) | $8.45 | $8.16 | 52.11 K | $142.48 M |
| 02/25/2026 | $8.14 | $8.23 (1.11%) | $8.30 | $8.11 | 109.80 K | $141.96 M |
| 02/24/2026 | $8.08 | $8.06 (-0.25%) | $8.16 | $7.96 | 77.10 K | $139.03 M |
| 02/23/2026 | $8.52 | $8.06 (-5.4%) | $8.52 | $7.99 | 92.52 K | $139.03 M |
| 02/20/2026 | $8.44 | $8.53 (1.07%) | $8.56 | $8.41 | 76.40 K | $147.13 M |
| 02/19/2026 | $8.41 | $8.45 (0.48%) | $8.46 | $8.33 | 66.19 K | $145.75 M |
| 02/18/2026 | $8.56 | $8.43 (-1.52%) | $8.73 | $8.35 | 77.13 K | $145.41 M |
| 02/17/2026 | $8.51 | $8.55 (0.47%) | $8.67 | $8.49 | 107.20 K | $147.48 M |
| 02/13/2026 | $8.22 | $8.48 (3.16%) | $8.50 | $8.22 | 90.90 K | $146.27 M |
| 02/12/2026 | $8.31 | $8.26 (-0.6%) | $8.37 | $8.19 | 110.43 K | $142.48 M |
| 02/11/2026 | $8.38 | $8.29 (-1.07%) | $8.61 | $8.25 | 108.04 K | $142.99 M |
| 02/10/2026 | $8.38 | $8.40 (0.24%) | $8.70 | $8.36 | 165.40 K | $144.89 M |
| 02/09/2026 | $8.30 | $8.35 (0.6%) | $8.43 | $8.25 | 66.10 K | $144.03 M |
| 02/06/2026 | $8.20 | $8.28 (0.98%) | $8.32 | $8.16 | 88.10 K | $142.82 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.
