Skip to main content
BCB Bancorp, Inc. (BCBP)
NASDAQ: BCBP · Real-Time Price · USD
10.43
+0.25 (2.46%)
At close: Apr 28, 2026, 4:00 PM EDT
10.43
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:23 PM EDT

BCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1910.4610.1910.4410.442.55%78,510
Apr 27, 202610.0310.2110.0310.1810.181.80%101,784
Apr 24, 20269.9910.149.9310.0010.00-0.30%131,449
Apr 23, 20269.9910.259.9510.0310.031.72%164,546
Apr 22, 20269.7610.259.709.869.860.61%223,208
Apr 21, 20269.439.959.409.809.804.81%190,974
Apr 20, 20269.369.399.289.359.35-0.21%36,225
Apr 17, 20269.299.519.159.379.371.96%83,645
Apr 16, 20269.319.399.179.199.19-1.50%61,396
Apr 15, 20269.519.549.339.339.33-2.00%30,972
Apr 14, 20269.509.699.499.529.52-0.42%59,395
Apr 13, 20269.549.599.419.569.56-56,850
Apr 10, 20269.699.829.479.569.56-1.85%85,688
Apr 9, 20269.549.809.539.749.740.93%69,659
Apr 8, 20269.569.879.509.659.652.22%139,992
Apr 7, 20269.289.469.229.449.441.07%126,585
Apr 6, 20269.059.399.049.349.343.55%162,805
Apr 2, 20269.009.208.859.029.02-1.10%128,700
Apr 1, 20268.999.208.939.129.121.56%119,369
Mar 31, 20268.909.078.768.988.982.39%129,108
Mar 30, 20268.718.878.608.778.771.50%94,254
Mar 27, 20268.708.738.568.648.64-1.48%61,645
Mar 26, 20268.718.828.698.778.77-65,475
Mar 25, 20268.778.808.658.778.771.39%60,053
Mar 24, 20268.548.758.528.658.651.11%83,663
Mar 23, 20268.308.628.308.568.563.70%116,800
Mar 20, 20268.198.258.058.258.250.86%165,448
Mar 19, 20268.058.238.058.188.181.24%64,510
Mar 18, 20268.108.188.018.088.08-0.25%76,333
Mar 17, 20268.208.228.078.108.10-0.49%44,473
Mar 16, 20268.108.258.078.148.141.12%63,906
Mar 13, 20268.198.198.018.058.05-1.11%73,259
Mar 12, 20267.968.217.938.148.140.74%89,253
Mar 11, 20267.998.087.928.088.080.25%62,166
Mar 10, 20268.158.238.008.068.06-1.35%51,903
Mar 9, 20268.108.227.948.178.17-0.73%100,721
Mar 6, 20268.298.298.058.238.23-1.20%90,692
Mar 5, 20268.308.358.208.338.33-0.60%83,314
Mar 4, 20268.198.428.168.388.383.20%165,311
Mar 3, 20268.008.207.908.128.120.25%85,873
Mar 2, 20267.958.217.798.108.101.25%87,190
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