Skip to main content
BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.10
-0.23 (-2.76%)
Mar 6, 2026, 10:41 AM EST - Market open

BCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.308.358.208.338.33-0.60%83,305
Mar 4, 20268.198.428.168.388.383.20%165,209
Mar 3, 20268.008.207.908.128.120.25%75,136
Mar 2, 20267.958.217.798.108.101.25%87,076
Feb 27, 20268.168.237.958.008.00-3.15%187,326
Feb 26, 20268.278.458.168.268.260.36%52,110
Feb 25, 20268.148.308.118.238.232.11%109,789
Feb 24, 20268.088.177.968.068.06-77,101
Feb 23, 20268.528.527.998.068.06-5.51%92,516
Feb 20, 20268.448.568.418.538.530.95%76,354
Feb 19, 20268.418.468.338.458.450.24%66,194
Feb 18, 20268.568.738.358.438.43-1.40%77,127
Feb 17, 20268.518.678.498.558.550.83%107,193
Feb 13, 20268.228.508.228.488.482.66%90,875
Feb 12, 20268.318.378.198.268.26-0.36%110,426
Feb 11, 20268.388.618.258.298.29-1.31%108,043
Feb 10, 20268.388.708.368.408.320.60%165,392
Feb 9, 20268.308.438.258.358.270.85%66,097
Feb 6, 20268.208.328.168.288.200.98%88,057
Feb 5, 20268.238.258.068.208.12-0.24%103,089
Feb 4, 20268.158.378.158.228.141.73%96,595
Feb 3, 20268.248.317.938.088.00-2.06%100,095
Feb 2, 20267.888.337.878.258.174.56%217,690
Jan 30, 20267.557.907.317.897.810.90%196,877
Jan 29, 20267.667.837.617.827.752.36%85,799
Jan 28, 20267.687.697.617.647.57-0.39%78,510
Jan 27, 20267.677.707.637.677.60-73,965
Jan 26, 20267.747.857.657.677.60-2.42%123,102
Jan 23, 20267.987.997.837.867.79-1.50%100,090
Jan 22, 20267.878.027.867.987.901.92%109,202
Jan 21, 20267.657.857.657.837.762.35%109,043
Jan 20, 20267.617.697.547.657.58-0.65%136,866
Jan 16, 20267.947.987.557.707.63-4.58%226,033
Jan 15, 20267.988.137.988.077.990.88%50,155
Jan 14, 20267.908.017.868.007.921.27%37,705
Jan 13, 20267.927.957.877.907.82-0.25%41,267
Jan 12, 20267.988.007.887.927.84-1.00%80,565
Jan 9, 20268.098.177.988.007.92-0.74%78,198
Jan 8, 20267.968.167.928.067.981.77%73,634
Jan 7, 20268.058.057.907.927.84-1.25%56,406
Jan 6, 20268.028.087.958.027.94-0.62%111,497
Jan 5, 20267.968.207.968.077.991.13%97,194
Jan 2, 20268.118.147.947.987.90-1.12%82,891
Dec 31, 20258.158.188.058.077.99-1.10%71,134
Dec 30, 20258.178.208.098.168.08-0.12%96,298
Dec 29, 20258.278.278.168.178.09-1.21%70,095
Dec 26, 20258.288.328.268.278.19-83,743
Dec 24, 20258.278.288.228.278.19-32,585
Dec 23, 20258.328.348.278.278.19-0.60%60,315
Dec 22, 20258.398.498.308.328.24-1.07%85,765
Dec 19, 20258.488.578.378.418.33-0.94%125,859
Dec 18, 20258.508.558.458.498.410.24%68,006
Dec 17, 20258.448.498.408.478.390.24%82,175
Dec 16, 20258.408.468.368.458.370.60%73,771
Dec 15, 20258.468.488.338.408.320.12%69,309
Dec 12, 20258.488.508.328.398.31-0.59%82,625
Dec 11, 20258.378.478.318.448.360.84%84,005
Dec 10, 20258.128.428.128.378.292.83%259,895
Dec 9, 20258.118.208.108.148.060.74%62,952
Dec 8, 20258.058.138.058.088.000.25%78,190
Dec 5, 20258.088.128.058.067.98-0.86%55,260
Dec 4, 20258.238.258.118.138.05-1.45%77,636
Dec 3, 20258.048.258.048.258.173.00%80,968
Dec 2, 20258.118.118.018.017.93-0.62%44,819
Dec 1, 20258.028.117.988.067.980.88%72,547
Nov 28, 20258.078.077.927.997.91-0.12%50,179
Nov 26, 20258.018.067.858.007.92-0.74%115,425
Nov 25, 20257.888.127.888.067.983.07%82,487
Nov 24, 20257.837.897.717.827.750.64%70,123
Nov 21, 20257.547.937.547.777.703.19%117,076
Nov 20, 20257.537.707.537.537.46-83,871
Nov 19, 20257.567.627.517.537.46-0.26%61,069
Nov 18, 20257.457.647.417.557.481.34%79,200
Nov 17, 20257.707.717.437.457.38-3.12%112,857
Nov 14, 20257.667.727.617.697.620.13%85,381
Nov 13, 20257.667.767.627.687.610.13%83,676
Nov 12, 20257.767.897.667.677.60-1.54%79,560
Nov 11, 20257.737.807.707.797.720.78%88,785
Nov 10, 20257.807.807.617.737.66-0.39%70,389
Nov 7, 20257.667.787.657.767.531.17%109,913
Nov 6, 20257.817.907.667.677.44-1.54%65,359
Nov 5, 20257.777.897.767.797.560.26%55,317
Nov 4, 20257.797.877.757.777.54-0.64%104,743
Nov 3, 20257.957.957.797.827.59-1.51%71,435
Oct 31, 20257.957.977.827.947.70-0.63%90,349
Oct 30, 20258.038.107.917.997.750.88%100,087
Oct 29, 20258.158.167.777.927.68-2.94%92,200
Oct 28, 20258.468.468.158.167.92-2.63%66,913
Oct 27, 20258.238.688.178.388.132.07%119,387
Oct 24, 20257.978.227.948.217.964.19%64,887
Oct 23, 20257.988.047.877.887.64-1.25%72,949
Oct 22, 20258.108.187.967.987.74-1.12%90,416
Oct 21, 20258.028.097.958.077.830.12%70,276
Oct 20, 20257.958.077.878.067.821.77%54,632
Oct 17, 20257.868.067.857.927.681.15%68,220
Oct 16, 20258.098.187.717.837.60-3.33%89,844
Oct 15, 20258.178.208.038.107.86-0.25%74,576
Oct 14, 20257.908.137.868.127.881.50%73,557
Oct 13, 20258.028.177.928.007.760.76%71,278
Oct 10, 20258.208.287.927.947.70-3.17%62,906