Skip to main content
BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
10.47
+0.20 (1.95%)
At close: Jun 26, 2026, 4:00 PM EDT
10.47
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

BCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.2510.5210.2510.4710.471.95%654,624
Jun 25, 202610.6710.6910.2210.2710.27-4.11%347,887
Jun 24, 202610.6910.7810.5710.7110.710.47%219,725
Jun 23, 202610.3510.7210.2610.6610.662.70%338,311
Jun 22, 20269.7710.609.7710.3810.38-6.15%658,570
Jun 18, 202611.2511.2611.0311.0611.06-0.63%108,774
Jun 17, 202611.1211.3211.0811.1311.13-130,970
Jun 16, 202611.1611.2511.0111.1311.130.45%114,118
Jun 15, 202611.2311.4011.0311.0811.08-1.07%87,742
Jun 12, 202610.9811.4210.9511.2011.202.28%129,033
Jun 11, 202611.1911.2210.9210.9510.95-1.79%240,580
Jun 10, 202611.1911.2711.1411.1511.150.09%138,993
Jun 9, 202611.2611.5011.1211.1411.14-0.62%133,193
Jun 8, 202611.1611.4111.1611.2111.21-0.27%178,085
Jun 5, 202611.5111.5711.2011.2411.24-0.79%207,326
Jun 4, 202611.1111.4611.1011.3311.331.98%164,754
Jun 3, 202611.4711.5411.1011.1111.11-3.14%161,076
Jun 2, 202611.4911.7111.3511.4711.470.26%139,734
Jun 1, 202611.1311.4810.9911.4411.449.58%310,931
May 29, 202610.2310.4510.2310.4410.441.56%68,331
May 28, 202610.2110.4210.2110.2810.28-74,977
May 27, 202610.2010.3110.1910.2810.280.19%127,960
May 26, 20269.9610.289.9610.2610.263.53%162,335
May 22, 20269.829.969.779.919.911.02%101,209
May 21, 20269.739.959.519.819.810.10%207,714
May 20, 20269.619.839.609.809.802.08%72,140
May 19, 20269.669.749.559.609.60-0.72%121,039
May 18, 20269.519.779.519.679.671.58%59,700
May 15, 20269.739.829.529.529.52-2.96%91,275
May 14, 20269.629.899.629.819.811.98%73,554
May 13, 20269.549.689.549.629.62-0.10%68,991
May 12, 20269.779.809.549.639.63-1.83%86,146
May 11, 202610.0610.159.819.819.81-2.97%71,517
May 8, 202610.1010.1510.0210.1110.110.10%83,554
May 7, 20269.9210.189.8910.1010.101.00%69,279
May 6, 202610.0610.169.9610.0010.00-0.60%74,901
May 5, 202610.3210.3310.1410.1410.06-1.17%82,020
May 4, 202610.2410.5010.2310.2610.180.29%134,010
May 1, 202610.1510.3210.0910.2310.150.79%56,981
Apr 30, 202610.2610.3810.1210.1510.07-1.55%68,625
Apr 29, 202610.3810.4610.2310.3110.23-1.15%106,431
Apr 28, 202610.1910.4610.1910.4310.352.46%78,513
Apr 27, 202610.0310.2110.0310.1810.101.80%101,784
Apr 24, 20269.9910.149.9310.009.92-0.30%131,449
Apr 23, 20269.9910.259.9510.039.951.72%164,546
Apr 22, 20269.7610.259.709.869.780.61%223,208
Apr 21, 20269.439.959.409.809.724.81%190,974
Apr 20, 20269.369.399.289.359.28-0.21%36,225
Apr 17, 20269.299.519.159.379.301.96%83,645
Apr 16, 20269.319.399.179.199.12-1.50%61,396
Apr 15, 20269.519.549.339.339.26-2.00%30,972
Apr 14, 20269.509.699.499.529.44-0.42%59,395
Apr 13, 20269.549.599.419.569.48-56,850
Apr 10, 20269.699.829.479.569.48-1.85%85,688
Apr 9, 20269.549.809.539.749.660.93%69,659
Apr 8, 20269.569.879.509.659.572.22%139,992
Apr 7, 20269.289.469.229.449.371.07%126,585
Apr 6, 20269.059.399.049.349.273.55%162,805
Apr 2, 20269.009.208.859.028.95-1.10%128,700
Apr 1, 20268.999.208.939.129.051.56%119,369
Mar 31, 20268.909.078.768.988.912.39%129,108
Mar 30, 20268.718.878.608.778.701.50%94,254
Mar 27, 20268.708.738.568.648.57-1.48%61,645
Mar 26, 20268.718.828.698.778.70-65,475
Mar 25, 20268.778.808.658.778.701.39%60,053
Mar 24, 20268.548.758.528.658.581.11%83,663
Mar 23, 20268.308.628.308.568.493.70%116,800
Mar 20, 20268.198.258.058.258.180.86%165,448
Mar 19, 20268.058.238.058.188.121.24%64,510
Mar 18, 20268.108.188.018.088.02-0.25%76,333
Mar 17, 20268.208.228.078.108.04-0.49%44,473
Mar 16, 20268.108.258.078.148.081.12%63,906
Mar 13, 20268.198.198.018.057.99-1.11%73,259
Mar 12, 20267.968.217.938.148.080.74%89,253
Mar 11, 20267.998.087.928.088.020.25%62,166
Mar 10, 20268.158.238.008.068.00-1.35%51,903
Mar 9, 20268.108.227.948.178.11-0.73%100,721
Mar 6, 20268.298.298.058.238.17-1.20%90,692
Mar 5, 20268.308.358.208.338.26-0.60%83,314
Mar 4, 20268.198.428.168.388.313.20%165,311
Mar 3, 20268.008.207.908.128.060.25%85,873
Mar 2, 20267.958.217.798.108.041.25%87,190
Feb 27, 20268.168.237.958.007.94-3.15%187,326
Feb 26, 20268.278.458.168.268.190.36%52,110
Feb 25, 20268.148.308.118.238.172.11%109,789
Feb 24, 20268.088.177.968.068.00-77,101
Feb 23, 20268.528.527.998.068.00-5.51%92,516
Feb 20, 20268.448.568.418.538.460.95%76,354
Feb 19, 20268.418.468.338.458.380.24%66,194
Feb 18, 20268.568.738.358.438.36-1.40%77,127
Feb 17, 20268.518.678.498.558.480.83%107,193
Feb 13, 20268.228.508.228.488.412.66%90,875
Feb 12, 20268.318.378.198.268.19-0.36%110,426
Feb 11, 20268.388.618.258.298.22-0.36%108,043
Feb 10, 20268.388.708.368.408.250.60%165,392
Feb 9, 20268.308.438.258.358.210.85%66,097
Feb 6, 20268.208.328.168.288.140.98%88,057
Feb 5, 20268.238.258.068.208.06-0.24%103,089
Feb 4, 20268.158.378.158.228.081.73%96,595
Feb 3, 20268.248.317.938.087.94-2.06%100,095