Skip to main content
BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
8.06
-0.07 (-0.86%)
At close: Dec 5, 2025, 4:00 PM EST
8.08
+0.02 (0.24%)
After-hours: Dec 5, 2025, 6:27 PM EST

BCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.088.128.058.068.06-0.86%55,039
Dec 4, 20258.238.258.118.138.13-1.45%77,636
Dec 3, 20258.048.258.048.258.253.00%80,968
Dec 2, 20258.118.118.018.018.01-0.62%44,819
Dec 1, 20258.028.117.988.068.060.88%72,547
Nov 28, 20258.078.077.927.997.99-0.12%50,179
Nov 26, 20258.018.067.858.008.00-0.74%115,425
Nov 25, 20257.888.127.888.068.063.07%82,487
Nov 24, 20257.837.897.717.827.820.64%70,123
Nov 21, 20257.547.937.547.777.773.19%117,076
Nov 20, 20257.537.707.537.537.53-83,871
Nov 19, 20257.567.627.517.537.53-0.26%61,069
Nov 18, 20257.457.647.417.557.551.34%79,200
Nov 17, 20257.707.717.437.457.45-3.12%112,857
Nov 14, 20257.667.727.617.697.690.13%85,381
Nov 13, 20257.667.767.627.687.680.13%83,676
Nov 12, 20257.767.897.667.677.67-1.54%79,560
Nov 11, 20257.737.807.707.797.790.78%88,785
Nov 10, 20257.807.807.617.737.73-0.39%70,389
Nov 7, 20257.667.787.657.767.601.17%109,913
Nov 6, 20257.817.907.667.677.51-1.54%65,359
Nov 5, 20257.777.897.767.797.630.26%55,317
Nov 4, 20257.797.877.757.777.61-0.64%104,743
Nov 3, 20257.957.957.797.827.66-1.51%71,435
Oct 31, 20257.957.977.827.947.78-0.63%90,349
Oct 30, 20258.038.107.917.997.830.88%100,087
Oct 29, 20258.158.167.777.927.76-2.94%92,200
Oct 28, 20258.468.468.158.167.99-2.63%66,913
Oct 27, 20258.238.688.178.388.212.07%119,387
Oct 24, 20257.978.227.948.218.044.19%64,887
Oct 23, 20257.988.047.877.887.72-1.25%72,949
Oct 22, 20258.108.187.967.987.82-1.12%90,416
Oct 21, 20258.028.097.958.077.900.12%70,276
Oct 20, 20257.958.077.878.067.891.77%54,632
Oct 17, 20257.868.067.857.927.761.15%68,220
Oct 16, 20258.098.187.717.837.67-3.33%89,844
Oct 15, 20258.178.208.038.107.93-0.25%74,576
Oct 14, 20257.908.137.868.127.951.50%73,557
Oct 13, 20258.028.177.928.007.840.76%71,278
Oct 10, 20258.208.287.927.947.78-3.17%62,906
Oct 9, 20258.308.308.198.208.03-1.68%52,310
Oct 8, 20258.448.448.288.348.17-1.18%39,891
Oct 7, 20258.478.578.428.448.27-0.35%41,404
Oct 6, 20258.588.728.428.478.30-0.82%96,644
Oct 3, 20258.548.678.538.548.360.59%38,600
Oct 2, 20258.708.708.498.498.31-1.85%37,956
Oct 1, 20258.598.738.478.658.47-0.35%80,382
Sep 30, 20258.568.698.488.688.501.28%90,959
Sep 29, 20258.888.888.568.578.39-3.38%64,727
Sep 26, 20258.788.898.708.878.691.26%74,276
Sep 25, 20258.768.878.738.768.58-0.45%50,057
Sep 24, 20258.768.878.678.808.620.80%37,683
Sep 23, 20258.909.008.708.738.55-1.69%73,749
Sep 22, 20258.668.888.618.888.702.42%92,024
Sep 19, 20258.908.908.678.678.49-2.36%136,889
Sep 18, 20258.698.898.658.888.702.90%60,101
Sep 17, 20258.668.898.608.638.45-0.12%74,425
Sep 16, 20258.558.668.528.648.460.93%73,123
Sep 15, 20258.698.708.558.568.38-0.81%42,670
Sep 12, 20258.808.808.638.638.45-2.60%42,495
Sep 11, 20258.668.898.668.868.682.07%54,409
Sep 10, 20258.698.788.638.688.50-0.12%42,628
Sep 9, 20258.738.758.698.698.51-1.03%46,692
Sep 8, 20258.758.998.668.788.600.46%42,574
Sep 5, 20258.838.958.748.748.56-0.57%56,206
Sep 4, 20258.778.838.738.798.610.69%41,617
Sep 3, 20258.688.768.628.738.55-0.23%52,409
Sep 2, 20258.808.808.668.758.57-1.69%59,880
Aug 29, 20258.908.998.878.908.720.11%37,434
Aug 28, 20259.079.178.888.898.71-2.09%45,336
Aug 27, 20259.089.209.079.088.89-0.66%59,680
Aug 26, 20259.069.279.019.148.951.56%59,768
Aug 25, 20259.069.149.009.008.81-1.10%66,018
Aug 22, 20258.629.158.629.108.916.43%95,082
Aug 21, 20258.698.788.528.558.37-1.61%50,876
Aug 20, 20258.668.728.608.698.510.58%33,688
Aug 19, 20258.588.668.588.648.460.82%41,645
Aug 18, 20258.368.608.358.578.392.39%73,074
Aug 15, 20258.768.768.368.378.20-3.90%57,822
Aug 14, 20258.648.768.588.718.53-0.11%41,434
Aug 13, 20258.698.768.578.728.540.81%87,955
Aug 12, 20258.428.678.428.658.473.59%82,051
Aug 11, 20258.408.428.308.358.18-2.11%53,521
Aug 8, 20258.398.578.328.538.202.52%64,118
Aug 7, 20258.458.458.258.328.000.12%62,987
Aug 6, 20258.388.388.248.317.99-0.48%45,666
Aug 5, 20258.248.368.078.358.021.33%64,426
Aug 4, 20258.238.268.048.247.921.73%70,895
Aug 1, 20258.328.388.018.107.78-3.11%90,434
Jul 31, 20258.388.428.288.368.03-1.07%59,457
Jul 30, 20258.518.518.338.458.120.36%95,130
Jul 29, 20258.768.768.318.428.09-4.21%101,937
Jul 28, 20258.628.798.498.798.452.45%64,521
Jul 25, 20258.488.618.448.588.251.18%93,844
Jul 24, 20258.858.858.488.488.15-4.72%60,665
Jul 23, 20259.019.018.818.908.55-0.45%34,493
Jul 22, 20258.909.038.868.948.590.79%62,332
Jul 21, 20258.768.948.768.878.521.37%51,564
Jul 18, 20258.818.828.618.758.410.11%56,802
Jul 17, 20258.688.868.628.748.400.58%118,011