BCB Bancorp (BCBP) Historical Stock Prices

BCB Bancorp, Inc. (BCBP), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 17, 2026	10.55	10.55	10.21	10.29	10.29	109,000
Jul 16, 2026	10.35	10.70	10.31	10.62	10.62	206,500
Jul 15, 2026	10.36	10.55	10.34	10.34	10.34	153,200
Jul 14, 2026	10.34	10.51	10.32	10.36	10.36	149,600
Jul 13, 2026	10.32	10.46	10.29	10.34	10.34	117,500
Jul 10, 2026	10.11	10.37	10.09	10.35	10.35	117,400
Jul 9, 2026	9.78	10.09	9.76	10.08	10.08	171,700
Jul 8, 2026	10.17	10.17	9.73	9.77	9.77	179,800
Jul 7, 2026	10.40	10.45	10.17	10.17	10.17	154,300
Jul 6, 2026	10.28	10.39	10.27	10.31	10.31	123,600
Jul 2, 2026	10.71	10.73	10.27	10.28	10.28	113,300
Jul 1, 2026	10.77	10.91	10.64	10.67	10.67	160,000
Jun 30, 2026	10.66	10.77	10.61	10.72	10.72	142,700
Jun 29, 2026	10.50	10.74	10.31	10.72	10.72	190,800
Jun 26, 2026	10.25	10.52	10.25	10.47	10.47	658,700
Jun 25, 2026	10.67	10.69	10.22	10.27	10.27	347,900
Jun 24, 2026	10.69	10.78	10.57	10.71	10.71	219,700
Jun 23, 2026	10.35	10.72	10.26	10.66	10.66	338,300
Jun 22, 2026	9.77	10.60	9.77	10.38	10.38	658,600
Jun 18, 2026	11.25	11.26	11.03	11.06	11.06	118,800
Jun 17, 2026	11.12	11.32	11.08	11.13	11.13	131,000
Jun 16, 2026	11.16	11.25	11.01	11.13	11.13	114,100
Jun 15, 2026	11.23	11.40	11.03	11.08	11.08	87,700
Jun 12, 2026	10.98	11.42	10.95	11.20	11.20	129,000
Jun 11, 2026	11.19	11.22	10.92	10.95	10.95	240,600

Historical stock data.