MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCBP — BCB Bancorp Inc (NJ)
NasdaqBCB Bancorp Inc (NJ)
$8.50
-0.13(-1.51%)
- O
- 8.73
- H
- 8.85
- L
- 8.50
- V
- 369.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.50
Period Return-3.95%
Period High$11.71
Period Low$7.31
Avg Daily Volume121.7K
Total Trading Days365
BCBP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.73 | $8.85 | $8.50 | $8.50 | $-0.13 | -1.51% | 369,929 | $8.56 | $8.50 $8.85 |
| Oct 1, 2026 | $8.59 | $8.66 | $8.48 | $8.63 | +$0.04 | +0.47% | 314,214 | $8.59 | $8.48 $8.66 |
| Sep 30, 2026 | $8.55 | $8.60 | $8.46 | $8.59 | +$0.04 | +0.47% | 239,906 | $8.57 | $8.46 $8.60 |
| Sep 29, 2026 | $8.56 | $8.65 | $8.51 | $8.55 | +$0.00 | +0.00% | 274,352 | $8.55 | $8.51 $8.65 |
| Sep 28, 2026 | $8.72 | $8.73 | $8.55 | $8.55 | $-0.20 | -2.29% | 279,077 | $8.62 | $8.55 $8.73 |
| Sep 25, 2026 | $8.76 | $8.78 | $8.66 | $8.75 | +$0.00 | +0.00% | 442,165 | $8.73 | $8.66 $8.78 |
| Sep 24, 2026 | $8.70 | $8.83 | $8.62 | $8.75 | +$0.06 | +0.69% | 358,944 | $8.74 | $8.62 $8.83 |
| Sep 23, 2026 | $8.69 | $8.80 | $8.60 | $8.69 | +$0.02 | +0.23% | 743,361 | $8.69 | $8.60 $8.80 |
| Sep 22, 2026 | $8.70 | $8.77 | $8.50 | $8.67 | $-0.03 | -0.34% | 1,025,217 | $8.65 | $8.50 $8.77 |
| Sep 21, 2026 | $8.70 | $8.85 | $8.68 | $8.70 | $-0.02 | -0.23% | 295,417 | $8.71 | $8.68 $8.85 |
| Sep 18, 2026 | $8.44 | $8.93 | $8.41 | $8.72 | +$0.03 | +0.35% | 912,369 | $8.75 | $8.41 $8.93 |
| Sep 17, 2026 | $8.17 | $8.69 | $8.16 | $8.69 | +$0.44 | +5.33% | 2,617,052 | $8.45 | $8.16 $8.69 |
| Sep 16, 2026 | $8.46 | $8.53 | $8.11 | $8.25 | $-0.19 | -2.25% | 232,011 | $8.11 | $8.11 $8.53 |
| Sep 15, 2026 | $8.53 | $8.57 | $8.40 | $8.44 | $-0.12 | -1.40% | 117,221 | $8.47 | $8.40 $8.57 |
| Sep 14, 2026 | $8.58 | $8.61 | $8.50 | $8.56 | $-0.02 | -0.23% | 100,557 | $8.56 | $8.50 $8.61 |
| Sep 11, 2026 | $8.78 | $8.84 | $8.53 | $8.58 | $-0.11 | -1.27% | 86,904 | $8.60 | $8.53 $8.84 |
| Sep 10, 2026 | $8.61 | $8.70 | $8.52 | $8.69 | +$0.08 | +0.93% | 66,560 | $8.64 | $8.52 $8.70 |
| Sep 9, 2026 | $8.70 | $8.74 | $8.55 | $8.61 | $-0.09 | -1.03% | 181,721 | $8.64 | $8.55 $8.74 |
| Sep 8, 2026 | $8.66 | $8.75 | $8.54 | $8.70 | +$0.03 | +0.35% | 154,903 | $8.68 | $8.54 $8.75 |
| Sep 4, 2026 | $8.67 | $8.71 | $8.58 | $8.67 | +$0.02 | +0.23% | 74,718 | $8.67 | $8.58 $8.71 |
| Sep 3, 2026 | $8.76 | $8.79 | $8.53 | $8.65 | +$0.04 | +0.46% | 133,552 | $8.62 | $8.53 $8.79 |
| Sep 2, 2026 | $8.48 | $8.64 | $8.43 | $8.61 | +$0.14 | +1.65% | 176,700 | $8.58 | $8.43 $8.64 |
| Sep 1, 2026 | $8.52 | $8.57 | $8.41 | $8.47 | $-0.08 | -0.94% | 206,627 | $8.47 | $8.41 $8.57 |
| Aug 31, 2026 | $8.62 | $8.64 | $8.52 | $8.55 | $-0.05 | -0.58% | 97,322 | $8.57 | $8.52 $8.64 |
| Aug 28, 2026 | $8.68 | $8.75 | $8.55 | $8.60 | $-0.09 | -1.04% | 138,548 | $8.60 | $8.55 $8.75 |
| Aug 27, 2026 | $8.66 | $8.78 | $8.61 | $8.69 | +$0.03 | +0.35% | 112,723 | $8.71 | $8.61 $8.78 |
| Aug 26, 2026 | $8.65 | $8.72 | $8.61 | $8.66 | +$0.00 | +0.00% | 158,657 | $8.66 | $8.61 $8.72 |
| Aug 25, 2026 | $8.68 | $8.72 | $8.62 | $8.66 | $-0.02 | -0.23% | 101,502 | $8.68 | $8.62 $8.72 |
| Aug 24, 2026 | $8.77 | $8.82 | $8.65 | $8.68 | $-0.08 | -0.91% | 115,140 | $8.71 | $8.65 $8.82 |
| Aug 21, 2026 | $8.78 | $8.83 | $8.59 | $8.76 | +$0.07 | +0.81% | 125,311 | $8.74 | $8.59 $8.83 |