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)

9.440 +0.100 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	9.280	9.460	9.220	9.440	124,842	+0.10(+1.07%)
Apr 06, 2026	9.050	9.390	9.040	9.340	162,805	+0.32(+3.55%)
Apr 02, 2026	9.000	9.200	8.850	9.020	128,701	-0.10(-1.10%)
Apr 01, 2026	8.990	9.200	8.931	9.120	119,369	+0.14(+1.56%)
Mar 31, 2026	8.900	9.070	8.755	8.980	129,110	+0.21(+2.39%)
Mar 30, 2026	8.710	8.870	8.600	8.770	94,254	+0.13(+1.50%)
Mar 27, 2026	8.700	8.730	8.561	8.640	61,646	-0.13(-1.48%)
Mar 26, 2026	8.710	8.820	8.690	8.770	65,476	+0.00(+0.00%)
Mar 25, 2026	8.770	8.800	8.650	8.770	59,705	+0.12(+1.39%)
Mar 24, 2026	8.540	8.750	8.520	8.650	83,663	+0.10(+1.11%)
Mar 23, 2026	8.300	8.615	8.300	8.555	116,781	+0.30(+3.70%)
Mar 20, 2026	8.190	8.250	8.050	8.250	165,485	+0.07(+0.86%)
Mar 19, 2026	8.050	8.230	8.050	8.180	64,511	+0.10(+1.24%)
Mar 18, 2026	8.100	8.175	8.010	8.080	76,333	-0.02(-0.25%)
Mar 17, 2026	8.200	8.220	8.070	8.100	44,473	-0.04(-0.49%)
Mar 16, 2026	8.100	8.250	8.070	8.140	63,907	+0.09(+1.12%)
Mar 13, 2026	8.190	8.190	8.010	8.050	73,260	-0.09(-1.11%)
Mar 12, 2026	7.960	8.210	7.930	8.140	89,253	+0.06(+0.74%)
Mar 11, 2026	7.990	8.080	7.920	8.080	62,165	+0.02(+0.25%)
Mar 10, 2026	8.150	8.225	7.995	8.060	51,904	-0.11(-1.35%)
Mar 09, 2026	8.100	8.220	7.935	8.170	100,722	-0.06(-0.73%)
Mar 06, 2026	8.290	8.290	8.046	8.230	90,693	-0.10(-1.20%)
Mar 05, 2026	8.300	8.350	8.200	8.330	83,314	-0.05(-0.60%)
Mar 04, 2026	8.190	8.420	8.160	8.380	165,292	+0.26(+3.20%)
Mar 03, 2026	8.000	8.200	7.900	8.120	85,774	+0.02(+0.25%)
Mar 02, 2026	7.950	8.213	7.790	8.100	87,086	+0.10(+1.25%)
Feb 27, 2026	8.160	8.230	7.950	8.000	187,326	-0.26(-3.15%)
Feb 26, 2026	8.270	8.450	8.160	8.260	52,111	+0.03(+0.36%)
Feb 25, 2026	8.140	8.300	8.110	8.230	109,789	+0.17(+2.11%)
Feb 24, 2026	8.080	8.165	7.955	8.060	77,101	+0.00(+0.00%)
Feb 23, 2026	8.520	8.520	7.990	8.060	92,417	-0.47(-5.51%)
Feb 20, 2026	8.440	8.560	8.410	8.530	76,354	+0.08(+0.95%)
Feb 19, 2026	8.410	8.460	8.330	8.450	66,145	+0.02(+0.24%)
Feb 18, 2026	8.560	8.730	8.350	8.430	77,127	-0.12(-1.40%)
Feb 17, 2026	8.510	8.670	8.485	8.550	107,193	+0.07(+0.83%)
Feb 13, 2026	8.220	8.500	8.215	8.480	90,875	+0.22(+2.66%)
Feb 12, 2026	8.310	8.370	8.190	8.260	110,426	-0.03(-0.36%)
Feb 11, 2026	8.380	8.605	8.250	8.290	108,043	-0.11(-1.31%)
Feb 10, 2026	8.380	8.700	8.360	8.400	165,392	+0.05(+0.60%)
Feb 09, 2026	8.300	8.430	8.250	8.350	66,097	+0.07(+0.85%)
Feb 06, 2026	8.200	8.315	8.161	8.280	88,057	+0.08(+0.98%)
Feb 05, 2026	8.230	8.250	8.057	8.200	103,087	-0.02(-0.24%)
Feb 04, 2026	8.150	8.370	8.150	8.220	96,595	+0.14(+1.73%)
Feb 03, 2026	8.240	8.310	7.930	8.080	100,095	-0.17(-2.06%)

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