BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
10.43
+0.25 (2.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.19 | 10.46 | 10.19 | 10.44 | 10.44 | 2.55% | 78,510 |
| Apr 27, 2026 | 10.03 | 10.21 | 10.03 | 10.18 | 10.18 | 1.80% | 101,784 |
| Apr 24, 2026 | 9.99 | 10.14 | 9.93 | 10.00 | 10.00 | -0.30% | 131,449 |
| Apr 23, 2026 | 9.99 | 10.25 | 9.95 | 10.03 | 10.03 | 1.72% | 164,546 |
| Apr 22, 2026 | 9.76 | 10.25 | 9.70 | 9.86 | 9.86 | 0.61% | 223,208 |
| Apr 21, 2026 | 9.43 | 9.95 | 9.40 | 9.80 | 9.80 | 4.81% | 190,974 |
| Apr 20, 2026 | 9.36 | 9.39 | 9.28 | 9.35 | 9.35 | -0.21% | 36,225 |
| Apr 17, 2026 | 9.29 | 9.51 | 9.15 | 9.37 | 9.37 | 1.96% | 83,645 |
| Apr 16, 2026 | 9.31 | 9.39 | 9.17 | 9.19 | 9.19 | -1.50% | 61,396 |
| Apr 15, 2026 | 9.51 | 9.54 | 9.33 | 9.33 | 9.33 | -2.00% | 30,972 |
| Apr 14, 2026 | 9.50 | 9.69 | 9.49 | 9.52 | 9.52 | -0.42% | 59,395 |
| Apr 13, 2026 | 9.54 | 9.59 | 9.41 | 9.56 | 9.56 | - | 56,850 |
| Apr 10, 2026 | 9.69 | 9.82 | 9.47 | 9.56 | 9.56 | -1.85% | 85,688 |
| Apr 9, 2026 | 9.54 | 9.80 | 9.53 | 9.74 | 9.74 | 0.93% | 69,659 |
| Apr 8, 2026 | 9.56 | 9.87 | 9.50 | 9.65 | 9.65 | 2.22% | 139,992 |
| Apr 7, 2026 | 9.28 | 9.46 | 9.22 | 9.44 | 9.44 | 1.07% | 126,585 |
| Apr 6, 2026 | 9.05 | 9.39 | 9.04 | 9.34 | 9.34 | 3.55% | 162,805 |
| Apr 2, 2026 | 9.00 | 9.20 | 8.85 | 9.02 | 9.02 | -1.10% | 128,700 |
| Apr 1, 2026 | 8.99 | 9.20 | 8.93 | 9.12 | 9.12 | 1.56% | 119,369 |
| Mar 31, 2026 | 8.90 | 9.07 | 8.76 | 8.98 | 8.98 | 2.39% | 129,108 |
| Mar 30, 2026 | 8.71 | 8.87 | 8.60 | 8.77 | 8.77 | 1.50% | 94,254 |
| Mar 27, 2026 | 8.70 | 8.73 | 8.56 | 8.64 | 8.64 | -1.48% | 61,645 |
| Mar 26, 2026 | 8.71 | 8.82 | 8.69 | 8.77 | 8.77 | - | 65,475 |
| Mar 25, 2026 | 8.77 | 8.80 | 8.65 | 8.77 | 8.77 | 1.39% | 60,053 |
| Mar 24, 2026 | 8.54 | 8.75 | 8.52 | 8.65 | 8.65 | 1.11% | 83,663 |
| Mar 23, 2026 | 8.30 | 8.62 | 8.30 | 8.56 | 8.56 | 3.70% | 116,800 |
| Mar 20, 2026 | 8.19 | 8.25 | 8.05 | 8.25 | 8.25 | 0.86% | 165,448 |
| Mar 19, 2026 | 8.05 | 8.23 | 8.05 | 8.18 | 8.18 | 1.24% | 64,510 |
| Mar 18, 2026 | 8.10 | 8.18 | 8.01 | 8.08 | 8.08 | -0.25% | 76,333 |
| Mar 17, 2026 | 8.20 | 8.22 | 8.07 | 8.10 | 8.10 | -0.49% | 44,473 |
| Mar 16, 2026 | 8.10 | 8.25 | 8.07 | 8.14 | 8.14 | 1.12% | 63,906 |
| Mar 13, 2026 | 8.19 | 8.19 | 8.01 | 8.05 | 8.05 | -1.11% | 73,259 |
| Mar 12, 2026 | 7.96 | 8.21 | 7.93 | 8.14 | 8.14 | 0.74% | 89,253 |
| Mar 11, 2026 | 7.99 | 8.08 | 7.92 | 8.08 | 8.08 | 0.25% | 62,166 |
| Mar 10, 2026 | 8.15 | 8.23 | 8.00 | 8.06 | 8.06 | -1.35% | 51,903 |
| Mar 9, 2026 | 8.10 | 8.22 | 7.94 | 8.17 | 8.17 | -0.73% | 100,721 |
| Mar 6, 2026 | 8.29 | 8.29 | 8.05 | 8.23 | 8.23 | -1.20% | 90,692 |
| Mar 5, 2026 | 8.30 | 8.35 | 8.20 | 8.33 | 8.33 | -0.60% | 83,314 |
| Mar 4, 2026 | 8.19 | 8.42 | 8.16 | 8.38 | 8.38 | 3.20% | 165,311 |
| Mar 3, 2026 | 8.00 | 8.20 | 7.90 | 8.12 | 8.12 | 0.25% | 85,873 |
| Mar 2, 2026 | 7.95 | 8.21 | 7.79 | 8.10 | 8.10 | 1.25% | 87,190 |
| Feb 27, 2026 | 8.16 | 8.23 | 7.95 | 8.00 | 8.00 | -3.15% | 187,326 |
| Feb 26, 2026 | 8.27 | 8.45 | 8.16 | 8.26 | 8.26 | 0.36% | 52,110 |
| Feb 25, 2026 | 8.14 | 8.30 | 8.11 | 8.23 | 8.23 | 2.11% | 109,789 |
| Feb 24, 2026 | 8.08 | 8.17 | 7.96 | 8.06 | 8.06 | - | 77,101 |
| Feb 23, 2026 | 8.52 | 8.52 | 7.99 | 8.06 | 8.06 | -5.51% | 92,516 |
| Feb 20, 2026 | 8.44 | 8.56 | 8.41 | 8.53 | 8.53 | 0.95% | 76,354 |
| Feb 19, 2026 | 8.41 | 8.46 | 8.33 | 8.45 | 8.45 | 0.24% | 66,194 |
| Feb 18, 2026 | 8.56 | 8.73 | 8.35 | 8.43 | 8.43 | -1.40% | 77,127 |
| Feb 17, 2026 | 8.51 | 8.67 | 8.49 | 8.55 | 8.55 | 0.83% | 107,193 |
| Feb 13, 2026 | 8.22 | 8.50 | 8.22 | 8.48 | 8.48 | 2.66% | 90,875 |
| Feb 12, 2026 | 8.31 | 8.37 | 8.19 | 8.26 | 8.26 | -0.36% | 110,426 |
| Feb 11, 2026 | 8.38 | 8.61 | 8.25 | 8.29 | 8.29 | -1.31% | 108,043 |
| Feb 10, 2026 | 8.38 | 8.70 | 8.36 | 8.40 | 8.32 | 0.60% | 165,392 |
| Feb 9, 2026 | 8.30 | 8.43 | 8.25 | 8.35 | 8.27 | 0.85% | 66,097 |
| Feb 6, 2026 | 8.20 | 8.32 | 8.16 | 8.28 | 8.20 | 0.98% | 88,057 |
| Feb 5, 2026 | 8.23 | 8.25 | 8.06 | 8.20 | 8.12 | -0.24% | 103,089 |
| Feb 4, 2026 | 8.15 | 8.37 | 8.15 | 8.22 | 8.14 | 1.73% | 96,595 |
| Feb 3, 2026 | 8.24 | 8.31 | 7.93 | 8.08 | 8.00 | -2.06% | 100,095 |
| Feb 2, 2026 | 7.88 | 8.33 | 7.87 | 8.25 | 8.17 | 4.56% | 217,690 |
| Jan 30, 2026 | 7.55 | 7.90 | 7.31 | 7.89 | 7.81 | 0.90% | 196,877 |
| Jan 29, 2026 | 7.66 | 7.83 | 7.61 | 7.82 | 7.75 | 2.36% | 85,799 |
| Jan 28, 2026 | 7.68 | 7.69 | 7.61 | 7.64 | 7.57 | -0.39% | 78,510 |
| Jan 27, 2026 | 7.67 | 7.70 | 7.63 | 7.67 | 7.60 | - | 73,965 |
| Jan 26, 2026 | 7.74 | 7.85 | 7.65 | 7.67 | 7.60 | -2.42% | 123,102 |
| Jan 23, 2026 | 7.98 | 7.99 | 7.83 | 7.86 | 7.79 | -1.50% | 100,090 |
| Jan 22, 2026 | 7.87 | 8.02 | 7.86 | 7.98 | 7.90 | 1.92% | 109,202 |
| Jan 21, 2026 | 7.65 | 7.85 | 7.65 | 7.83 | 7.76 | 2.35% | 109,043 |
| Jan 20, 2026 | 7.61 | 7.69 | 7.54 | 7.65 | 7.58 | -0.65% | 136,866 |
| Jan 16, 2026 | 7.94 | 7.98 | 7.55 | 7.70 | 7.63 | -4.58% | 226,033 |
| Jan 15, 2026 | 7.98 | 8.13 | 7.98 | 8.07 | 7.99 | 0.88% | 50,155 |
| Jan 14, 2026 | 7.90 | 8.01 | 7.86 | 8.00 | 7.92 | 1.27% | 37,705 |
| Jan 13, 2026 | 7.92 | 7.95 | 7.87 | 7.90 | 7.82 | -0.25% | 41,267 |
| Jan 12, 2026 | 7.98 | 8.00 | 7.88 | 7.92 | 7.84 | -1.00% | 80,565 |
| Jan 9, 2026 | 8.09 | 8.17 | 7.98 | 8.00 | 7.92 | -0.74% | 78,198 |
| Jan 8, 2026 | 7.96 | 8.16 | 7.92 | 8.06 | 7.98 | 1.77% | 73,634 |
| Jan 7, 2026 | 8.05 | 8.05 | 7.90 | 7.92 | 7.84 | -1.25% | 56,406 |
| Jan 6, 2026 | 8.02 | 8.08 | 7.95 | 8.02 | 7.94 | -0.62% | 111,497 |
| Jan 5, 2026 | 7.96 | 8.20 | 7.96 | 8.07 | 7.99 | 1.13% | 97,194 |
| Jan 2, 2026 | 8.11 | 8.14 | 7.94 | 7.98 | 7.90 | -1.12% | 82,891 |
| Dec 31, 2025 | 8.15 | 8.18 | 8.05 | 8.07 | 7.99 | -1.10% | 71,134 |
| Dec 30, 2025 | 8.17 | 8.20 | 8.09 | 8.16 | 8.08 | -0.12% | 96,298 |
| Dec 29, 2025 | 8.27 | 8.27 | 8.16 | 8.17 | 8.09 | -1.21% | 70,095 |
| Dec 26, 2025 | 8.28 | 8.32 | 8.26 | 8.27 | 8.19 | - | 83,743 |
| Dec 24, 2025 | 8.27 | 8.28 | 8.22 | 8.27 | 8.19 | - | 32,585 |
| Dec 23, 2025 | 8.32 | 8.34 | 8.27 | 8.27 | 8.19 | -0.60% | 60,315 |
| Dec 22, 2025 | 8.39 | 8.49 | 8.30 | 8.32 | 8.24 | -1.07% | 85,765 |
| Dec 19, 2025 | 8.48 | 8.57 | 8.37 | 8.41 | 8.33 | -0.94% | 125,859 |
| Dec 18, 2025 | 8.50 | 8.55 | 8.45 | 8.49 | 8.41 | 0.24% | 68,006 |
| Dec 17, 2025 | 8.44 | 8.49 | 8.40 | 8.47 | 8.39 | 0.24% | 82,175 |
| Dec 16, 2025 | 8.40 | 8.46 | 8.36 | 8.45 | 8.37 | 0.60% | 73,771 |
| Dec 15, 2025 | 8.46 | 8.48 | 8.33 | 8.40 | 8.32 | 0.12% | 69,309 |
| Dec 12, 2025 | 8.48 | 8.50 | 8.32 | 8.39 | 8.31 | -0.59% | 82,625 |
| Dec 11, 2025 | 8.37 | 8.47 | 8.31 | 8.44 | 8.36 | 0.84% | 84,005 |
| Dec 10, 2025 | 8.12 | 8.42 | 8.12 | 8.37 | 8.29 | 2.83% | 259,895 |
| Dec 9, 2025 | 8.11 | 8.20 | 8.10 | 8.14 | 8.06 | 0.74% | 62,952 |
| Dec 8, 2025 | 8.05 | 8.13 | 8.05 | 8.08 | 8.00 | 0.25% | 78,190 |
| Dec 5, 2025 | 8.08 | 8.12 | 8.05 | 8.06 | 7.98 | -0.86% | 55,260 |
| Dec 4, 2025 | 8.23 | 8.25 | 8.11 | 8.13 | 8.05 | -1.45% | 77,636 |
| Dec 3, 2025 | 8.04 | 8.25 | 8.04 | 8.25 | 8.17 | 3.00% | 80,968 |