BCB Bancorp, Inc. (FRA:41Y)
Germany
· Delayed Price · Currency is EUR 7.00
+0.20 (2.94%)
At close: Dec 4, 2025
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Dec 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 11.48% | - |
| Nov 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -8.96% | - |
| Nov 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 21, 2025 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 4.62% | 1 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Nov 17, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 400 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Nov 11, 2025 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 7.75% | 263 |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | - | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | 0.75% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.51 | 1.53% | - |
| Nov 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | -5.07% | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | 2.99% | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | -3.60% | - |
| Oct 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -2.11% | - |
| Oct 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | 0.71% | - |
| Oct 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | 4.44% | - |
| Oct 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -0.74% | - |
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | -0.73% | - |
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | 1.48% | - |
| Oct 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 3.05% | - |
| Oct 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | -5.07% | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | -1.43% | - |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 3.70% | - |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -2.88% | - |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -1.42% | - |
| Oct 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | -0.70% | - |
| Oct 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | -3.40% | - |
| Oct 8, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.20 | 2.80% | 4 |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | -1.38% | - |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | 1.40% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | -2.05% | - |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | 0.69% | - |
| Oct 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | - | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | -3.33% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | 0.67% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | - | - |
| Sep 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | -3.87% | - |
| Sep 24, 2025 | 7.00 | 7.75 | 7.00 | 7.75 | 7.59 | 4.03% | 9 |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 2.05% | - |
| Sep 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | -2.01% | - |
| Sep 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 4.93% | - |
| Sep 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | -1.39% | - |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - | - |
| Sep 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | -1.37% | - |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | -2.67% | - |
| Sep 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | 2.04% | - |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | -0.68% | - |
| Sep 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| Sep 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | -1.33% | - |
| Sep 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | 1.35% | - |
| Sep 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | -0.67% | - |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | -0.67% | - |
| Sep 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | 4.17% | - |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | -4.64% | - |
| Aug 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | -1.95% | - |
| Aug 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | -1.28% | - |
| Aug 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | 1.30% | - |
| Aug 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | -0.65% | - |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | 5.44% | - |
| Aug 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - | - |
| Aug 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | 1.38% | - |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | - | - |
| Aug 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | 3.57% | - |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | -4.11% | - |
| Aug 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | -0.68% | - |
| Aug 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | 2.08% | - |
| Aug 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 1.41% | - |
| Aug 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | 0.71% | - |
| Aug 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | 0.71% | - |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | -1.41% | - |
| Aug 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | - | - |
| Aug 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | - | - |
| Aug 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | 2.16% | - |
| Aug 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.67 | -4.14% | - |
| Aug 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.96 | -0.68% | - |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | 1.39% | - |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.91 | -4.64% | - |
| Jul 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | 4.86% | - |
| Jul 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.91 | 0.70% | - |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.86 | -4.67% | - |
| Jul 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | - | - |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | - | - |
| Jul 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | 0.67% | - |
| Jul 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | - | - |