Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Bcb Bancorp Inc (NQ: BCBP )

9.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 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 (%)
Apr 30, 2019 10.59 10.59 10.33 10.48 25,228 -0.08(-0.75%)
Apr 29, 2019 10.43 10.70 10.43 10.56 42,781 +0.02(+0.23%)
Apr 26, 2019 10.31 10.55 10.31 10.53 14,133 +0.20(+1.92%)
Apr 25, 2019 10.50 10.50 10.30 10.33 15,552 -0.19(-1.81%)
Apr 24, 2019 10.54 10.63 10.48 10.52 19,354 -0.10(-0.90%)
Apr 23, 2019 10.42 10.69 10.34 10.62 40,372 +0.20(+1.90%)
Apr 22, 2019 10.40 10.46 10.32 10.42 28,732 +0.06(+0.53%)
Apr 18, 2019 10.32 10.37 10.29 10.37 13,502 +0.02(+0.15%)
Apr 17, 2019 10.40 10.45 10.30 10.35 15,496 +0.00(+0.00%)
Apr 16, 2019 10.33 10.46 10.33 10.35 19,305 +0.00(+0.00%)
Apr 15, 2019 10.41 10.41 10.14 10.35 12,137 -0.07(-0.68%)
Apr 12, 2019 10.44 10.45 10.29 10.42 32,179 +0.07(+0.69%)
Apr 11, 2019 10.25 10.42 10.25 10.35 19,156 +0.06(+0.62%)
Apr 10, 2019 10.10 10.29 10.06 10.29 13,240 +0.17(+1.72%)
Apr 09, 2019 10.23 10.37 10.10 10.11 11,078 -0.14(-1.39%)
Apr 08, 2019 10.22 10.32 10.22 10.25 18,792 -0.03(-0.31%)
Apr 05, 2019 10.37 10.44 10.26 10.29 38,362 -0.12(-1.14%)
Apr 04, 2019 10.43 10.47 10.34 10.40 20,951 -0.02(-0.15%)
Apr 03, 2019 10.50 10.50 10.36 10.42 8,374 -0.03(-0.30%)
Apr 02, 2019 10.46 10.47 10.37 10.45 12,106 -0.04(-0.38%)
Apr 01, 2019 10.62 10.72 10.49 10.49 53,081 -0.13(-1.19%)
Mar 29, 2019 10.64 10.78 10.53 10.62 63,727 +0.04(+0.38%)
Mar 28, 2019 10.54 10.68 10.53 10.58 22,141 +0.02(+0.15%)
Mar 27, 2019 10.16 10.67 10.16 10.56 30,211 +0.36(+3.57%)
Mar 26, 2019 9.826 10.28 9.820 10.20 23,450 +0.36(+3.71%)
Mar 25, 2019 9.787 10.10 9.763 9.834 20,285 +0.05(+0.49%)
Mar 22, 2019 10.18 10.18 9.787 9.787 47,700 -0.39(-3.82%)
Mar 21, 2019 10.33 10.46 10.17 10.17 18,798 -0.16(-1.53%)
Mar 20, 2019 10.44 10.64 10.26 10.33 26,770 -0.06(-0.53%)
Mar 19, 2019 10.58 10.70 10.36 10.39 29,896 -0.16(-1.50%)
Mar 18, 2019 10.59 10.75 10.52 10.55 30,119 +0.01(+0.07%)
Mar 15, 2019 10.52 10.69 10.37 10.54 71,299 +0.02(+0.23%)
Mar 14, 2019 10.59 10.62 10.42 10.52 24,708 -0.09(-0.82%)
Mar 13, 2019 10.50 10.67 10.40 10.60 41,814 +0.13(+1.29%)
Mar 12, 2019 10.42 10.78 10.42 10.47 50,930 +0.07(+0.69%)
Mar 11, 2019 10.30 10.64 10.30 10.40 67,928 +0.10(+0.92%)
Mar 08, 2019 9.921 10.41 9.802 10.30 33,314 +0.35(+3.50%)
Mar 07, 2019 10.13 10.19 9.953 9.953 23,923 -0.14(-1.41%)
Mar 06, 2019 10.35 10.38 10.10 10.10 43,275 -0.29(-2.82%)
Mar 05, 2019 10.31 10.44 10.30 10.39 26,298 +0.04(+0.42%)
Mar 04, 2019 10.48 10.58 10.35 10.35 62,447 -0.14(-1.32%)
Mar 01, 2019 10.42 10.49 10.22 10.48 49,846 +0.09(+0.84%)
Feb 28, 2019 10.38 10.50 10.35 10.40 30,433 -0.01(-0.08%)
Feb 27, 2019 10.02 10.49 10.02 10.40 66,014 +0.36(+3.55%)
Feb 26, 2019 10.02 10.10 10.02 10.05 26,012 +0.05(+0.47%)
Feb 25, 2019 10.06 10.06 9.985 10.00 24,283 -0.02(-0.16%)
Feb 22, 2019 9.866 10.09 9.810 10.02 32,557 +0.21(+2.10%)
Feb 21, 2019 9.890 9.890 9.771 9.810 22,636 +0.05(+0.49%)
Feb 20, 2019 9.763 9.846 9.652 9.763 21,671 +0.02(+0.24%)
Feb 19, 2019 9.644 9.763 9.565 9.739 31,265 +0.12(+1.24%)
Feb 15, 2019 9.390 9.628 9.390 9.620 47,448 +0.25(+2.62%)
Feb 14, 2019 9.414 9.470 9.375 9.375 17,402 -0.10(-1.00%)
Feb 13, 2019 9.478 9.557 9.422 9.470 26,834 -0.04(-0.42%)
Feb 12, 2019 9.509 9.636 9.493 9.509 16,065 +0.02(+0.25%)
Feb 11, 2019 9.485 9.509 9.400 9.485 15,774 +0.04(+0.42%)
Feb 08, 2019 9.485 9.509 9.375 9.446 12,240 -0.03(-0.33%)
Feb 07, 2019 9.454 9.509 9.398 9.478 26,732 +0.09(+0.93%)
Feb 06, 2019 9.320 9.461 9.320 9.390 24,874 +0.03(+0.33%)
Feb 05, 2019 9.367 9.484 9.354 9.359 57,765 -0.04(-0.42%)
Feb 04, 2019 9.383 9.437 9.359 9.398 36,663 +0.02(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.