BCB Bancorp, Inc. (NJ) - Common Stock (BCBP)

Historical Prices For BCB Bancorp, Inc. (NJ) - Common Stock (BCBP)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.99	9.29	8.99	9.29	109,585	9.29
4/03/2025	9.73	9.73	9.22	9.26	79,811	9.26
4/02/2025	9.82	9.96	9.80	9.91	22,158	9.91
4/01/2025	9.77	9.94	9.73	9.85	27,253	9.85
3/31/2025	9.89	9.95	9.78	9.86	39,225	9.86
3/28/2025	10.16	10.16	9.92	9.95	30,446	9.95
3/27/2025	10.16	10.22	10.07	10.17	25,093	10.17
3/26/2025	10.13	10.38	10.07	10.15	44,704	10.15
3/25/2025	10.13	10.18	10.04	10.08	30,599	10.08
3/24/2025	10.16	10.23	10.02	10.10	75,309	10.10
3/21/2025	9.91	10.16	9.82	10.13	88,359	10.13
3/20/2025	10.05	10.19	9.99	10.02	29,326	10.02
3/19/2025	9.86	10.20	9.86	10.16	38,721	10.16
3/18/2025	9.82	9.92	9.70	9.84	48,642	9.84
3/17/2025	9.84	9.90	9.74	9.82	43,236	9.82
3/14/2025	9.82	9.91	9.74	9.91	43,799	9.91
3/13/2025	9.85	9.85	9.62	9.68	33,921	9.68
3/12/2025	9.79	9.99	9.51	9.78	54,164	9.78
3/11/2025	9.72	9.73	9.37	9.52	102,229	9.52
3/10/2025	9.79	9.88	9.55	9.62	87,996	9.62
3/07/2025	9.92	9.94	9.73	9.88	45,023	9.88
3/06/2025	9.79	9.93	9.74	9.88	44,625	9.88
3/05/2025	9.96	9.96	9.74	9.80	42,937	9.80
3/04/2025	9.95	10.02	9.71	9.89	74,877	9.89
3/03/2025	10.08	10.18	9.94	9.99	65,924	9.99
2/28/2025	10.21	10.21	10.05	10.13	55,861	10.13
2/27/2025	10.10	10.30	10.03	10.13	58,559	10.13
2/26/2025	10.09	10.28	9.95	10.12	54,711	10.12
2/25/2025	10.01	10.29	10.00	10.10	83,769	10.10
2/24/2025	10.04	10.25	9.90	9.91	53,438	9.91
2/21/2025	10.02	10.28	9.95	9.96	54,484	9.96
2/20/2025	10.29	10.29	10.00	10.12	34,386	10.12
2/19/2025	10.40	10.40	10.18	10.24	45,225	10.24
2/18/2025	10.30	10.46	10.25	10.45	41,065	10.45
2/14/2025	10.39	10.44	10.30	10.34	30,744	10.34
2/13/2025	10.33	10.33	10.17	10.31	43,522	10.31
2/12/2025	10.47	10.47	10.17	10.24	51,529	10.24
2/11/2025	10.42	10.64	10.42	10.53	41,149	10.53
2/10/2025	10.64	10.64	10.41	10.52	42,272	10.52
2/07/2025	10.83	10.83	10.43	10.65	58,859	10.65
2/06/2025	11.07	11.07	10.93	11.06	58,800	10.90
2/05/2025	10.86	10.90	10.76	10.83	36,280	10.67
2/04/2025	10.57	10.80	10.54	10.75	28,987	10.59
2/03/2025	10.55	10.84	10.48	10.66	43,776	10.51
1/31/2025	10.66	10.94	10.55	10.83	93,984	10.67
1/30/2025	11.77	11.77	10.61	10.62	117,692	10.47
1/29/2025	11.76	12.26	11.57	11.78	69,611	11.61
1/28/2025	11.78	11.87	11.12	11.73	220,631	11.56
1/27/2025	11.62	11.96	11.62	11.89	94,604	11.72
1/24/2025	11.56	11.76	11.52	11.54	40,419	11.37
1/23/2025	11.57	11.78	11.47	11.62	45,739	11.45
1/22/2025	11.60	11.64	11.47	11.58	43,426	11.41
1/21/2025	11.60	11.81	11.56	11.70	43,205	11.53
1/17/2025	11.78	11.85	11.41	11.61	40,095	11.44
1/16/2025	11.80	11.94	11.48	11.63	51,332	11.46
1/15/2025	11.62	11.84	11.58	11.79	63,037	11.62
1/14/2025	11.03	11.42	11.02	11.42	34,374	11.25
1/13/2025	10.87	11.04	10.82	11.01	39,458	10.85
1/10/2025	11.10	11.10	10.64	10.96	55,876	10.80
1/08/2025	11.09	11.29	11.08	11.22	42,216	11.06
1/07/2025	11.45	11.45	11.12	11.26	35,202	11.09
1/06/2025	11.59	11.61	11.40	11.46	39,021	11.29