NASDAQ : BCBP
BCB Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 8.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 264.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BCB Bancorp, Inc. (BCBP) closed at 9.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.85 | 9.13 | 8.57 | 9.1 | 60,088 | +2.71% |
| 2026-10-30 | 8.64 | 8.89 | 8.4 | 8.86 | 401,501 | +2.90% |
| 2026-10-29 | 8.7 | 8.73 | 8.31 | 8.61 | 564,451 | +0.47% |
| 2026-10-28 | 8.48 | 8.61 | 8.35 | 8.57 | 289,715 | +0.47% |
| 2026-10-27 | 8.6 | 8.66 | 8.435 | 8.53 | 211,397 | -0.47% |
| 2026-10-26 | 8.59 | 8.645 | 8.46 | 8.57 | 242,515 | -0.70% |
| 2026-10-23 | 8.52 | 8.675 | 8.44 | 8.63 | 214,202 | +0.47% |
| 2026-10-22 | 8.21 | 8.6 | 8.2 | 8.59 | 245,519 | +4.63% |
| 2026-10-21 | 8.25 | 8.275 | 8.17 | 8.21 | 219,091 | -0.85% |
| 2026-10-20 | 8.16 | 8.35 | 8.155 | 8.28 | 190,512 | +1.35% |
| 2026-10-19 | 8.13 | 8.21 | 8.118 | 8.17 | 311,853 | +0.62% |
| 2026-10-16 | 8.33 | 8.43 | 8.12 | 8.12 | 373,429 | -2.29% |
| 2026-10-15 | 8.2 | 8.325 | 8.15 | 8.31 | 180,534 | +2.09% |
| 2026-10-14 | 8.09 | 8.15 | 8.01 | 8.14 | 330,172 | -0.25% |
| 2026-10-13 | 8.25 | 8.275 | 8.15 | 8.16 | 194,867 | -0.85% |
| 2026-10-12 | 8.23 | 8.275 | 8.18 | 8.23 | 280,067 | +0.00% |
| 2026-10-09 | 8.32 | 8.32 | 8.17 | 8.23 | 268,973 | -0.96% |
| 2026-10-08 | 8.3 | 8.37 | 8.215 | 8.31 | 266,707 | +0.00% |
| 2026-10-07 | 8.3 | 8.365 | 8.2 | 8.31 | 310,612 | +0.00% |
| 2026-10-06 | 8.5 | 8.52 | 8.305 | 8.31 | 265,600 | -1.77% |
| 2026-10-05 | 8.5 | 8.55 | 8.445 | 8.46 | 529,864 | -0.47% |
| 2026-10-02 | 8.73 | 8.85 | 8.495 | 8.5 | 369,934 | -1.51% |
| 2026-10-01 | 8.59 | 8.66 | 8.475 | 8.63 | 314,214 | +0.47% |
| 2026-09-30 | 8.55 | 8.6 | 8.46 | 8.59 | 239,906 | +0.47% |
| 2026-09-29 | 8.56 | 8.645 | 8.51 | 8.55 | 274,352 | +0.00% |
| 2026-09-28 | 8.72 | 8.73 | 8.55 | 8.55 | 279,076 | -2.29% |
| 2026-09-25 | 8.76 | 8.78 | 8.655 | 8.75 | 442,164 | +0.00% |
| 2026-09-24 | 8.7 | 8.825 | 8.62 | 8.75 | 358,944 | +0.69% |
| 2026-09-23 | 8.69 | 8.799 | 8.6 | 8.69 | 743,360 | +0.23% |
| 2026-09-22 | 8.7 | 8.77 | 8.5 | 8.67 | 1,025,217 | -0.34% |
| 2026-09-21 | 8.7 | 8.85 | 8.68 | 8.7 | 295,416 | -0.23% |
| 2026-09-18 | 8.44 | 8.934 | 8.405 | 8.72 | 912,369 | +0.35% |
| 2026-09-17 | 8.17 | 8.69 | 8.16 | 8.69 | 2,617,051 | +5.33% |
| 2026-09-16 | 8.46 | 8.525 | 8.11 | 8.25 | 232,010 | -2.25% |
| 2026-09-15 | 8.53 | 8.57 | 8.4 | 8.44 | 117,226 | -1.40% |
| 2026-09-14 | 8.58 | 8.61 | 8.5 | 8.56 | 100,562 | -0.23% |
| 2026-09-11 | 8.78 | 8.84 | 8.53 | 8.58 | 86,904 | -1.27% |
| 2026-09-10 | 8.61 | 8.7 | 8.52 | 8.69 | 66,560 | +0.93% |
| 2026-09-09 | 8.7 | 8.743 | 8.55 | 8.61 | 181,721 | -1.03% |
| 2026-09-08 | 8.66 | 8.75 | 8.54 | 8.7 | 154,903 | +0.35% |
| 2026-09-04 | 8.67 | 8.71 | 8.58 | 8.67 | 74,717 | +0.23% |
| 2026-09-03 | 8.76 | 8.79 | 8.53 | 8.65 | 133,551 | +0.46% |
| 2026-09-02 | 8.48 | 8.635 | 8.425 | 8.61 | 176,703 | +1.65% |
| 2026-09-01 | 8.52 | 8.565 | 8.405 | 8.47 | 206,627 | -0.94% |
| 2026-08-31 | 8.62 | 8.64 | 8.52 | 8.55 | 97,321 | -0.58% |
| 2026-08-28 | 8.68 | 8.75 | 8.55 | 8.6 | 138,548 | -1.04% |
| 2026-08-27 | 8.66 | 8.78 | 8.61 | 8.69 | 112,723 | +0.35% |
| 2026-08-26 | 8.65 | 8.72 | 8.61 | 8.66 | 158,657 | +0.00% |
| 2026-08-25 | 8.68 | 8.72 | 8.62 | 8.66 | 101,501 | -0.23% |
| 2026-08-24 | 8.77 | 8.82 | 8.65 | 8.68 | 115,139 | -0.91% |
| 2026-08-21 | 8.78 | 8.83 | 8.59 | 8.76 | 125,311 | +0.81% |
| 2026-08-20 | 8.61 | 8.77 | 8.599 | 8.69 | 122,850 | +0.23% |
| 2026-08-19 | 8.97 | 8.97 | 8.62 | 8.67 | 154,170 | -2.80% |
| 2026-08-18 | 8.9 | 8.96 | 8.87 | 8.92 | 88,967 | -0.22% |
| 2026-08-17 | 9 | 9.06 | 8.91 | 8.94 | 89,376 | -0.67% |
| 2026-08-14 | 8.97 | 9.055 | 8.93 | 9 | 142,745 | +0.00% |
| 2026-08-13 | 8.89 | 9.02 | 8.89 | 9 | 126,302 | +1.47% |
| 2026-08-12 | 8.75 | 8.9 | 8.73 | 8.87 | 116,010 | +1.37% |
| 2026-08-11 | 8.58 | 8.82 | 8.58 | 8.75 | 132,855 | +2.10% |
| 2026-08-10 | 8.9 | 8.935 | 8.565 | 8.57 | 305,369 | -3.82% |
| 2026-08-07 | 8.85 | 9.08 | 8.8 | 8.91 | 155,860 | +1.25% |
| 2026-08-06 | 8.71 | 9.07 | 8.69 | 8.8 | 198,456 | +0.46% |
| 2026-08-05 | 9.11 | 9.13 | 8.75 | 8.76 | 345,263 | -4.37% |
| 2026-08-04 | 9.74 | 9.76 | 9.06 | 9.16 | 355,384 | -6.44% |
| 2026-08-03 | 8.95 | 9.91 | 8.78 | 9.79 | 413,184 | -2.00% |
| 2026-07-31 | 10.23 | 10.35 | 9.73 | 9.99 | 357,741 | -2.15% |
| 2026-07-30 | 10.33 | 10.43 | 10.21 | 10.21 | 99,832 | -1.16% |
| 2026-07-29 | 10.7 | 10.7 | 10.28 | 10.33 | 116,010 | -3.64% |
| 2026-07-28 | 10.31 | 10.74 | 10.31 | 10.72 | 193,450 | +3.98% |
| 2026-07-27 | 10.3 | 10.4 | 10.18 | 10.31 | 97,280 | +1.68% |
| 2026-07-24 | 10.03 | 10.325 | 10.03 | 10.14 | 113,761 | +1.10% |
| 2026-07-23 | 10.2 | 10.23 | 9.95 | 10.03 | 87,436 | -2.53% |
| 2026-07-22 | 10.29 | 10.345 | 10.165 | 10.29 | 151,816 | +0.19% |
| 2026-07-21 | 10.3 | 10.415 | 10.09 | 10.27 | 155,921 | -0.10% |
| 2026-07-20 | 10.32 | 10.41 | 10.244 | 10.28 | 89,474 | -0.10% |
| 2026-07-17 | 10.55 | 10.55 | 10.205 | 10.29 | 109,028 | -3.11% |
| 2026-07-16 | 10.35 | 10.7 | 10.31 | 10.62 | 206,529 | +2.71% |
| 2026-07-15 | 10.36 | 10.55 | 10.34 | 10.34 | 153,168 | -0.19% |
| 2026-07-14 | 10.34 | 10.505 | 10.32 | 10.36 | 149,590 | +0.19% |
| 2026-07-13 | 10.32 | 10.455 | 10.29 | 10.34 | 117,490 | -0.10% |
| 2026-07-10 | 10.11 | 10.37 | 10.09 | 10.35 | 117,447 | +2.68% |
| 2026-07-09 | 9.78 | 10.085 | 9.76 | 10.08 | 171,659 | +3.17% |
| 2026-07-08 | 10.17 | 10.17 | 9.73 | 9.77 | 179,930 | -3.93% |
| 2026-07-07 | 10.4 | 10.45 | 10.17 | 10.17 | 154,333 | -1.36% |
| 2026-07-06 | 10.28 | 10.39 | 10.265 | 10.31 | 123,593 | +0.29% |
| 2026-07-02 | 10.71 | 10.725 | 10.27 | 10.28 | 113,267 | -3.66% |
| 2026-07-01 | 10.77 | 10.91 | 10.64 | 10.67 | 159,954 | -0.47% |
| 2026-06-30 | 10.66 | 10.772 | 10.61 | 10.72 | 142,677 | +0.00% |
| 2026-06-29 | 10.5 | 10.735 | 10.305 | 10.72 | 190,761 | +2.39% |
| 2026-06-26 | 10.25 | 10.515 | 10.25 | 10.47 | 658,686 | +1.95% |
| 2026-06-25 | 10.67 | 10.69 | 10.22 | 10.27 | 347,887 | -4.11% |
| 2026-06-24 | 10.69 | 10.78 | 10.57 | 10.71 | 219,739 | +0.47% |
| 2026-06-23 | 10.35 | 10.72 | 10.26 | 10.66 | 338,313 | +2.70% |
| 2026-06-22 | 9.772 | 10.6 | 9.772 | 10.38 | 658,602 | -6.15% |
| 2026-06-18 | 11.25 | 11.255 | 11.025 | 11.06 | 118,860 | -0.63% |
| 2026-06-17 | 11.12 | 11.32 | 11.08 | 11.13 | 130,970 | +0.00% |
| 2026-06-16 | 11.16 | 11.25 | 11.01 | 11.13 | 114,126 | +0.45% |
| 2026-06-15 | 11.23 | 11.4 | 11.026 | 11.08 | 87,752 | -1.07% |
| 2026-06-12 | 10.98 | 11.415 | 10.95 | 11.2 | 129,033 | +2.28% |
| 2026-06-11 | 11.19 | 11.22 | 10.915 | 10.95 | 240,637 | -1.79% |
| 2026-06-10 | 11.19 | 11.27 | 11.139 | 11.15 | 138,993 | +0.09% |
| 2026-06-09 | 11.26 | 11.5 | 11.12 | 11.14 | 133,193 | -0.62% |
| 2026-06-08 | 11.16 | 11.405 | 11.16 | 11.21 | 178,085 | -0.27% |
| 2026-06-05 | 11.51 | 11.57 | 11.2 | 11.24 | 207,336 | -0.79% |
| 2026-06-04 | 11.11 | 11.46 | 11.1 | 11.33 | 164,754 | +1.98% |
| 2026-06-03 | 11.47 | 11.54 | 11.1 | 11.11 | 165,786 | -3.14% |
| 2026-06-02 | 11.49 | 11.71 | 11.353 | 11.47 | 140,459 | +0.26% |
| 2026-06-01 | 11.13 | 11.48 | 10.99 | 11.44 | 311,096 | +9.58% |
| 2026-05-29 | 10.23 | 10.45 | 10.23 | 10.44 | 68,406 | +1.56% |
| 2026-05-28 | 10.21 | 10.42 | 10.21 | 10.28 | 74,977 | +0.00% |
| 2026-05-27 | 10.2 | 10.31 | 10.19 | 10.28 | 128,014 | +0.19% |
| 2026-05-26 | 9.96 | 10.28 | 9.96 | 10.26 | 162,335 | +3.53% |
| 2026-05-22 | 9.82 | 9.955 | 9.77 | 9.91 | 101,209 | +1.02% |
| 2026-05-21 | 9.73 | 9.95 | 9.51 | 9.81 | 207,714 | +0.10% |
| 2026-05-20 | 9.61 | 9.825 | 9.6 | 9.8 | 72,140 | +2.08% |
| 2026-05-19 | 9.66 | 9.738 | 9.55 | 9.6 | 121,039 | -0.72% |
| 2026-05-18 | 9.51 | 9.77 | 9.51 | 9.67 | 59,700 | +1.58% |
| 2026-05-15 | 9.73 | 9.82 | 9.52 | 9.52 | 91,275 | -2.96% |
| 2026-05-14 | 9.62 | 9.885 | 9.62 | 9.81 | 73,554 | +1.98% |
| 2026-05-13 | 9.54 | 9.68 | 9.535 | 9.62 | 68,991 | -0.10% |