Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BCB Bancorp, Inc. (NJ) - Common Stock (NQ:BCBP)

8.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 9.070 9.165 8.880 8.890 45,336 -0.19(-2.09%)
Aug 27, 2025 9.080 9.195 9.070 9.080 59,680 -0.06(-0.66%)
Aug 26, 2025 9.060 9.265 9.010 9.140 59,768 +0.14(+1.56%)
Aug 25, 2025 9.060 9.140 9.000 9.000 66,018 -0.10(-1.10%)
Aug 22, 2025 8.620 9.150 8.620 9.100 95,082 +0.55(+6.43%)
Aug 21, 2025 8.690 8.780 8.520 8.550 50,876 -0.14(-1.61%)
Aug 20, 2025 8.660 8.720 8.600 8.690 33,688 +0.05(+0.58%)
Aug 19, 2025 8.580 8.660 8.580 8.640 41,645 +0.07(+0.82%)
Aug 18, 2025 8.360 8.600 8.350 8.570 73,074 +0.20(+2.39%)
Aug 15, 2025 8.760 8.760 8.360 8.370 57,822 -0.34(-3.90%)
Aug 14, 2025 8.640 8.755 8.580 8.710 41,434 -0.01(-0.11%)
Aug 13, 2025 8.690 8.755 8.566 8.720 87,955 +0.07(+0.81%)
Aug 12, 2025 8.420 8.674 8.420 8.650 82,051 +0.30(+3.59%)
Aug 11, 2025 8.400 8.415 8.300 8.350 53,521 -0.18(-2.11%)
Aug 08, 2025 8.390 8.570 8.320 8.530 64,118 +0.21(+2.52%)
Aug 07, 2025 8.450 8.450 8.245 8.320 62,987 +0.01(+0.12%)
Aug 06, 2025 8.380 8.380 8.235 8.310 45,666 -0.04(-0.48%)
Aug 05, 2025 8.240 8.360 8.070 8.350 64,426 +0.11(+1.33%)
Aug 04, 2025 8.230 8.260 8.040 8.240 70,895 +0.14(+1.73%)
Aug 01, 2025 8.320 8.380 8.010 8.100 90,434 -0.26(-3.11%)
Jul 31, 2025 8.380 8.420 8.280 8.360 59,457 -0.09(-1.07%)
Jul 30, 2025 8.510 8.510 8.330 8.450 95,130 +0.03(+0.36%)
Jul 29, 2025 8.760 8.760 8.310 8.420 101,937 -0.37(-4.21%)
Jul 28, 2025 8.620 8.790 8.486 8.790 64,521 +0.21(+2.45%)
Jul 25, 2025 8.480 8.610 8.440 8.580 93,844 +0.10(+1.18%)
Jul 24, 2025 8.850 8.850 8.480 8.480 60,665 -0.42(-4.72%)
Jul 23, 2025 9.010 9.010 8.810 8.900 34,493 -0.04(-0.45%)
Jul 22, 2025 8.900 9.030 8.860 8.940 62,332 +0.07(+0.79%)
Jul 21, 2025 8.760 8.935 8.760 8.870 51,564 +0.12(+1.37%)
Jul 18, 2025 8.810 8.820 8.610 8.750 56,802 +0.01(+0.11%)
Jul 17, 2025 8.680 8.860 8.615 8.740 118,011 +0.05(+0.58%)
Jul 16, 2025 8.550 8.700 8.500 8.690 102,546 +0.13(+1.52%)
Jul 15, 2025 8.940 9.011 8.560 8.560 113,240 -0.43(-4.78%)
Jul 14, 2025 8.870 8.998 8.800 8.990 46,514 +0.13(+1.47%)
Jul 11, 2025 9.030 9.030 8.850 8.860 56,186 -0.24(-2.64%)
Jul 10, 2025 9.100 9.220 9.050 9.100 52,501 -0.04(-0.44%)
Jul 09, 2025 9.230 9.355 9.070 9.140 76,998 -0.09(-0.98%)
Jul 08, 2025 9.140 9.380 9.120 9.230 106,856 +0.06(+0.65%)
Jul 07, 2025 9.160 9.290 9.030 9.170 106,999 -0.06(-0.65%)
Jul 03, 2025 9.100 9.240 8.995 9.230 76,702 +0.12(+1.32%)
Jul 02, 2025 8.830 9.110 8.790 9.110 93,017 +0.28(+3.17%)
Jul 01, 2025 8.440 8.830 8.330 8.830 111,633 +0.41(+4.87%)
Jun 30, 2025 8.410 8.480 8.330 8.420 110,658 -0.01(-0.12%)
Jun 27, 2025 8.350 8.430 8.310 8.430 210,356 +0.09(+1.08%)
Jun 26, 2025 8.320 8.360 8.220 8.340 85,898 +0.07(+0.85%)
Jun 25, 2025 8.260 8.330 8.125 8.270 89,815 +0.01(+0.12%)
Jun 24, 2025 8.070 8.355 7.970 8.260 114,850 +0.22(+2.74%)
Jun 23, 2025 7.840 8.040 7.830 8.040 106,118 +0.20(+2.55%)
Jun 20, 2025 7.850 7.950 7.810 7.840 97,670 +0.04(+0.51%)
Jun 18, 2025 7.740 7.866 7.724 7.800 59,352 +0.09(+1.17%)
Jun 17, 2025 7.750 7.820 7.672 7.710 78,337 -0.04(-0.52%)
Jun 16, 2025 7.850 7.890 7.711 7.750 81,881 +0.05(+0.65%)
Jun 13, 2025 7.780 7.800 7.540 7.700 145,724 -0.11(-1.41%)
Jun 12, 2025 7.870 7.870 7.775 7.810 75,176 -0.06(-0.76%)
Jun 11, 2025 8.170 8.170 7.865 7.870 82,486 -0.32(-3.91%)
Jun 10, 2025 7.880 8.190 7.820 8.190 108,241 +0.30(+3.80%)
Jun 09, 2025 7.980 8.045 7.810 7.890 103,117 -0.08(-1.00%)
Jun 06, 2025 7.890 8.040 7.890 7.970 66,962 +0.11(+1.40%)
Jun 05, 2025 7.900 7.900 7.755 7.860 92,850 -0.01(-0.13%)
Jun 04, 2025 8.000 8.035 7.850 7.870 48,703 -0.15(-1.87%)
Jun 03, 2025 7.880 8.073 7.860 8.020 61,775 +0.14(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.