Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bcb Bancorp Inc (NQ: BCBP )

9.970 +0.100 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.820 10.08 9.700 9.970 33,533 +0.10(+1.01%)
Jun 18, 2024 9.950 10.07 9.870 9.870 42,233 -0.17(-1.69%)
Jun 17, 2024 9.620 10.04 9.600 10.04 35,691 +0.44(+4.58%)
Jun 14, 2024 9.670 9.710 9.510 9.600 38,389 -0.14(-1.44%)
Jun 13, 2024 9.960 10.09 9.700 9.740 22,674 -0.20(-2.01%)
Jun 12, 2024 10.18 10.33 9.870 9.940 40,784 -0.03(-0.30%)
Jun 11, 2024 9.770 9.980 9.670 9.970 29,349 +0.16(+1.63%)
Jun 10, 2024 9.730 9.880 9.560 9.810 44,484 +0.08(+0.82%)
Jun 07, 2024 9.900 9.910 9.620 9.730 39,666 -0.16(-1.62%)
Jun 06, 2024 9.850 10.03 9.740 9.890 33,420 +0.02(+0.20%)
Jun 05, 2024 9.720 9.930 9.685 9.870 27,181 +0.16(+1.65%)
Jun 04, 2024 9.860 9.860 9.620 9.710 47,199 -0.16(-1.62%)
Jun 03, 2024 10.16 10.16 9.841 9.870 36,264 -0.13(-1.30%)
May 31, 2024 10.16 10.16 9.910 10.00 29,131 -0.03(-0.30%)
May 30, 2024 9.990 10.16 9.865 10.03 48,211 +0.14(+1.42%)
May 29, 2024 10.01 10.01 9.820 9.890 26,400 -0.27(-2.66%)
May 28, 2024 10.26 10.32 10.03 10.16 24,772 -0.08(-0.78%)
May 24, 2024 10.33 10.33 10.06 10.24 19,475 +0.09(+0.89%)
May 23, 2024 10.70 10.70 10.07 10.15 39,959 -0.44(-4.15%)
May 22, 2024 10.43 10.61 10.42 10.59 50,127 +0.08(+0.76%)
May 21, 2024 10.40 10.67 10.28 10.51 34,944 +0.11(+1.06%)
May 20, 2024 10.78 10.78 10.40 10.40 29,670 -0.42(-3.88%)
May 17, 2024 10.94 11.07 10.78 10.82 35,534 -0.04(-0.37%)
May 16, 2024 10.46 11.03 10.46 10.86 74,921 +0.39(+3.72%)
May 15, 2024 10.39 10.48 10.31 10.47 32,736 +0.23(+2.25%)
May 14, 2024 10.13 10.29 10.13 10.24 24,447 +0.15(+1.49%)
May 13, 2024 10.61 10.64 10.09 10.09 71,574 -0.42(-4.00%)
May 10, 2024 10.71 10.74 10.43 10.51 24,157 -0.14(-1.31%)
May 09, 2024 10.61 10.65 10.47 10.65 25,924 +0.10(+0.95%)
May 08, 2024 10.30 10.58 10.28 10.55 17,550 +0.16(+1.54%)
May 07, 2024 10.52 10.73 10.37 10.39 70,451 -0.16(-1.52%)
May 06, 2024 9.900 10.63 9.880 10.55 162,148 +0.73(+7.43%)
May 03, 2024 9.800 9.890 9.654 9.820 44,945 +0.13(+1.34%)
May 02, 2024 9.580 9.700 9.510 9.690 77,922 +0.12(+1.25%)
May 01, 2024 9.413 9.639 9.344 9.570 60,303 +0.30(+3.29%)
Apr 30, 2024 9.359 9.359 9.108 9.265 65,919 -0.13(-1.36%)
Apr 29, 2024 9.344 9.442 9.265 9.393 53,204 +0.09(+0.95%)
Apr 26, 2024 9.344 9.422 9.147 9.304 38,990 +0.02(+0.21%)
Apr 25, 2024 9.108 9.506 9.108 9.285 68,728 -0.30(-3.18%)
Apr 24, 2024 9.393 9.590 9.226 9.590 41,202 +0.14(+1.46%)
Apr 23, 2024 9.403 9.757 9.304 9.452 58,748 -0.01(-0.10%)
Apr 22, 2024 9.826 9.836 9.452 9.462 50,954 -0.34(-3.51%)
Apr 19, 2024 9.275 9.806 9.187 9.806 36,603 +0.44(+4.73%)
Apr 18, 2024 9.147 9.491 9.147 9.363 42,409 +0.21(+2.26%)
Apr 17, 2024 9.363 9.580 9.034 9.157 55,183 -0.25(-2.62%)
Apr 16, 2024 9.521 9.540 9.344 9.403 40,109 -0.07(-0.73%)
Apr 15, 2024 9.708 9.718 9.344 9.472 58,647 -0.15(-1.53%)
Apr 12, 2024 9.708 9.786 9.600 9.619 40,684 -0.13(-1.31%)
Apr 11, 2024 9.521 9.786 9.393 9.747 63,753 +0.30(+3.23%)
Apr 10, 2024 9.786 9.806 9.295 9.442 84,486 -0.44(-4.48%)
Apr 09, 2024 9.885 10.04 9.836 9.885 30,326 +0.08(+0.80%)
Apr 08, 2024 9.954 9.972 9.806 9.806 16,644 -0.13(-1.29%)
Apr 05, 2024 9.904 9.963 9.875 9.934 12,199 -0.14(-1.37%)
Apr 04, 2024 10.03 10.16 9.885 10.07 36,993 +0.20(+1.99%)
Apr 03, 2024 9.816 10.01 9.777 9.875 34,090 +0.08(+0.80%)
Apr 02, 2024 9.993 10.03 9.668 9.796 37,115 -0.29(-2.83%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.