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)

7.990 -0.010 (-0.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 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 (%)
Nov 26, 2025 8.010 8.060 7.850 8.000 115,425 -0.06(-0.74%)
Nov 25, 2025 7.880 8.120 7.880 8.060 82,487 +0.24(+3.07%)
Nov 24, 2025 7.830 7.890 7.708 7.820 70,123 +0.05(+0.64%)
Nov 21, 2025 7.540 7.925 7.540 7.770 117,076 +0.24(+3.19%)
Nov 20, 2025 7.530 7.700 7.525 7.530 83,871 +0.00(+0.00%)
Nov 19, 2025 7.560 7.620 7.510 7.530 61,069 -0.02(-0.26%)
Nov 18, 2025 7.450 7.640 7.410 7.550 79,200 +0.10(+1.34%)
Nov 17, 2025 7.700 7.711 7.434 7.450 112,857 -0.24(-3.12%)
Nov 14, 2025 7.660 7.720 7.610 7.690 85,381 +0.01(+0.13%)
Nov 13, 2025 7.660 7.755 7.620 7.680 83,476 +0.01(+0.13%)
Nov 12, 2025 7.760 7.890 7.660 7.670 79,560 -0.12(-1.54%)
Nov 11, 2025 7.730 7.800 7.696 7.790 88,760 +0.06(+0.78%)
Nov 10, 2025 7.800 7.800 7.610 7.730 70,389 -0.03(-0.39%)
Nov 07, 2025 7.660 7.780 7.650 7.760 109,913 +0.09(+1.17%)
Nov 06, 2025 7.810 7.900 7.660 7.670 65,334 -0.12(-1.54%)
Nov 05, 2025 7.770 7.890 7.760 7.790 55,317 +0.02(+0.26%)
Nov 04, 2025 7.790 7.870 7.750 7.770 104,743 -0.05(-0.64%)
Nov 03, 2025 7.950 7.950 7.790 7.820 71,433 -0.12(-1.51%)
Oct 31, 2025 7.950 7.970 7.820 7.940 90,349 -0.05(-0.63%)
Oct 30, 2025 8.030 8.095 7.910 7.990 100,087 +0.07(+0.88%)
Oct 29, 2025 8.150 8.155 7.770 7.920 92,100 -0.24(-2.94%)
Oct 28, 2025 8.460 8.460 8.150 8.160 66,913 -0.22(-2.63%)
Oct 27, 2025 8.230 8.680 8.170 8.380 119,387 +0.17(+2.07%)
Oct 24, 2025 7.970 8.215 7.935 8.210 64,887 +0.33(+4.19%)
Oct 23, 2025 7.980 8.040 7.865 7.880 72,949 -0.10(-1.25%)
Oct 22, 2025 8.100 8.180 7.960 7.980 90,416 -0.09(-1.12%)
Oct 21, 2025 8.020 8.090 7.950 8.070 70,146 +0.01(+0.12%)
Oct 20, 2025 7.950 8.070 7.870 8.060 54,607 +0.14(+1.77%)
Oct 17, 2025 7.860 8.060 7.850 7.920 68,220 +0.09(+1.15%)
Oct 16, 2025 8.090 8.180 7.710 7.830 89,844 -0.27(-3.33%)
Oct 15, 2025 8.170 8.200 8.030 8.100 74,576 -0.02(-0.25%)
Oct 14, 2025 7.900 8.130 7.860 8.120 73,557 +0.12(+1.50%)
Oct 13, 2025 8.020 8.166 7.920 8.000 71,278 +0.06(+0.76%)
Oct 10, 2025 8.200 8.275 7.922 7.940 62,906 -0.26(-3.17%)
Oct 09, 2025 8.300 8.300 8.190 8.200 52,310 -0.14(-1.68%)
Oct 08, 2025 8.440 8.440 8.283 8.340 39,891 -0.10(-1.18%)
Oct 07, 2025 8.470 8.568 8.420 8.440 41,404 -0.03(-0.35%)
Oct 06, 2025 8.580 8.720 8.420 8.470 96,644 -0.07(-0.82%)
Oct 03, 2025 8.540 8.670 8.530 8.540 38,600 +0.05(+0.59%)
Oct 02, 2025 8.700 8.700 8.490 8.490 37,956 -0.16(-1.85%)
Oct 01, 2025 8.590 8.730 8.470 8.650 80,382 -0.03(-0.35%)
Sep 30, 2025 8.560 8.690 8.475 8.680 90,959 +0.11(+1.28%)
Sep 29, 2025 8.880 8.880 8.560 8.570 64,727 -0.30(-3.38%)
Sep 26, 2025 8.780 8.890 8.700 8.870 77,150 +0.11(+1.26%)
Sep 25, 2025 8.760 8.870 8.730 8.760 50,057 -0.04(-0.45%)
Sep 24, 2025 8.760 8.870 8.665 8.800 37,683 +0.07(+0.80%)
Sep 23, 2025 8.900 9.000 8.700 8.730 73,749 -0.15(-1.69%)
Sep 22, 2025 8.650 8.880 8.610 8.880 92,024 +0.21(+2.42%)
Sep 19, 2025 8.900 8.900 8.670 8.670 136,889 -0.21(-2.36%)
Sep 18, 2025 8.690 8.885 8.650 8.880 60,101 +0.25(+2.90%)
Sep 17, 2025 8.660 8.890 8.600 8.630 74,425 -0.01(-0.12%)
Sep 16, 2025 8.550 8.660 8.520 8.640 73,119 +0.08(+0.93%)
Sep 15, 2025 8.690 8.700 8.550 8.560 42,670 -0.07(-0.81%)
Sep 12, 2025 8.800 8.800 8.630 8.630 42,495 -0.23(-2.60%)
Sep 11, 2025 8.660 8.890 8.660 8.860 54,409 +0.18(+2.07%)
Sep 10, 2025 8.690 8.780 8.625 8.680 42,628 -0.01(-0.12%)
Sep 09, 2025 8.730 8.750 8.690 8.690 46,692 -0.09(-1.03%)
Sep 08, 2025 8.750 8.990 8.660 8.780 42,574 +0.04(+0.46%)
Sep 05, 2025 8.830 8.947 8.740 8.740 56,206 -0.05(-0.57%)
Sep 04, 2025 8.770 8.825 8.730 8.790 41,617 +0.06(+0.69%)
Sep 03, 2025 8.680 8.755 8.620 8.730 52,409 -0.02(-0.23%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.