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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.080 -0.170 (-2.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	8.240	8.310	7.930	8.080	100,095	-0.17(-2.06%)
Feb 02, 2026	7.880	8.330	7.870	8.250	217,690	+0.36(+4.56%)
Jan 30, 2026	7.550	7.900	7.310	7.890	196,877	+0.07(+0.90%)
Jan 29, 2026	7.660	7.830	7.610	7.820	85,799	+0.18(+2.36%)
Jan 28, 2026	7.680	7.690	7.610	7.640	78,510	-0.03(-0.39%)
Jan 27, 2026	7.670	7.700	7.630	7.670	73,964	+0.00(+0.00%)
Jan 26, 2026	7.740	7.850	7.650	7.670	123,102	-0.19(-2.42%)
Jan 23, 2026	7.980	7.990	7.830	7.860	100,090	-0.12(-1.50%)
Jan 22, 2026	7.870	8.020	7.860	7.980	109,202	+0.15(+1.92%)
Jan 21, 2026	7.650	7.850	7.650	7.830	109,043	+0.18(+2.35%)
Jan 20, 2026	7.610	7.690	7.540	7.650	136,838	-0.05(-0.65%)
Jan 16, 2026	7.940	7.980	7.550	7.700	226,033	-0.37(-4.58%)
Jan 15, 2026	7.980	8.130	7.980	8.070	50,155	+0.07(+0.88%)
Jan 14, 2026	7.900	8.010	7.860	8.000	37,705	+0.10(+1.27%)
Jan 13, 2026	7.920	7.950	7.870	7.900	41,267	-0.02(-0.25%)
Jan 12, 2026	7.980	8.000	7.875	7.920	80,565	-0.08(-1.00%)
Jan 09, 2026	8.090	8.170	7.980	8.000	78,198	-0.06(-0.74%)
Jan 08, 2026	7.960	8.155	7.920	8.060	73,634	+0.14(+1.77%)
Jan 07, 2026	8.050	8.050	7.895	7.920	56,406	-0.10(-1.25%)
Jan 06, 2026	8.020	8.080	7.950	8.020	111,497	-0.05(-0.62%)
Jan 05, 2026	7.960	8.200	7.960	8.070	97,194	+0.09(+1.13%)
Jan 02, 2026	8.110	8.140	7.940	7.980	82,891	-0.09(-1.12%)
Dec 31, 2025	8.150	8.180	8.050	8.070	71,134	-0.09(-1.10%)
Dec 30, 2025	8.170	8.200	8.090	8.160	96,298	-0.01(-0.12%)
Dec 29, 2025	8.270	8.270	8.160	8.170	70,095	-0.10(-1.21%)
Dec 26, 2025	8.270	8.320	8.260	8.270	83,743	+0.00(+0.00%)
Dec 24, 2025	8.270	8.280	8.220	8.270	32,585	+0.00(+0.00%)
Dec 23, 2025	8.320	8.335	8.270	8.270	60,315	-0.05(-0.60%)
Dec 22, 2025	8.390	8.485	8.300	8.320	85,765	-0.09(-1.07%)
Dec 19, 2025	8.480	8.570	8.370	8.410	125,859	-0.08(-0.94%)
Dec 18, 2025	8.500	8.550	8.450	8.490	67,996	+0.02(+0.24%)
Dec 17, 2025	8.440	8.490	8.400	8.470	82,175	+0.02(+0.24%)
Dec 16, 2025	8.400	8.460	8.360	8.450	73,771	+0.05(+0.60%)
Dec 15, 2025	8.460	8.480	8.330	8.400	69,309	+0.01(+0.12%)
Dec 12, 2025	8.480	8.499	8.320	8.390	82,625	-0.05(-0.59%)
Dec 11, 2025	8.370	8.470	8.310	8.440	84,005	+0.07(+0.84%)
Dec 10, 2025	8.120	8.415	8.120	8.370	259,895	+0.23(+2.83%)
Dec 09, 2025	8.110	8.200	8.100	8.140	62,952	+0.06(+0.74%)
Dec 08, 2025	8.050	8.130	8.050	8.080	78,190	+0.02(+0.25%)
Dec 05, 2025	8.080	8.120	8.050	8.060	55,260	-0.07(-0.86%)
Dec 04, 2025	8.230	8.250	8.110	8.130	77,636	-0.12(-1.45%)
Dec 03, 2025	8.040	8.250	8.040	8.250	80,968	+0.24(+3.00%)
Dec 02, 2025	8.110	8.110	8.010	8.010	44,819	-0.05(-0.62%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices