Skip to main content
BCBP logo

BCB Bancorp, Inc.

BCBPNASDAQFinancialsBanks - Regional

$8.63Today:- (-)1Y +9.01%

As of Oct 23, 2026 close

Market cap
$149.35M
P/E (TTM)
-
Forward P/E
-
Dividend yield
3.73%
52-week range
$7.31$11.71
Volume (live)
-
Avg. volume (3M)
415.31K

BCB Bancorp (BCBP) Historical Stock Prices

Analyze BCB Bancorp (BCBP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BCB Bancorp (BCBP) Interactive Price Chart

Interactive historical price chart showing BCB Bancorp stock price movements and trends across multiple time periods.

Loading chart...

BCBP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BCBP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.528.688.448.638.63214.18K
Oct 22, 20268.218.608.208.598.59245.52K
Oct 21, 20268.258.288.178.218.21219.09K
Oct 20, 20268.168.358.158.288.28190.51K
Oct 19, 20268.138.218.128.178.17311.55K
Oct 16, 20268.338.438.128.128.12373.40K
Oct 15, 20268.208.328.158.318.31180.53K
Oct 14, 20268.098.158.018.148.14330.07K
Oct 13, 20268.258.288.158.168.16194.87K
Oct 12, 20268.238.288.188.238.23280.07K
Oct 9, 20268.328.328.178.238.23268.97K
Oct 8, 20268.308.378.218.318.31266.70K
Oct 7, 20268.308.378.208.318.31310.61K
Oct 6, 20268.508.528.308.318.31264.86K
Oct 5, 20268.508.558.458.468.46529.62K
Oct 2, 20268.738.858.498.508.50369.93K
Oct 1, 20268.598.668.478.638.63314.21K
Sep 30, 20268.558.608.468.598.59239.91K
Sep 29, 20268.568.648.518.558.55274.35K
Sep 28, 20268.728.738.558.558.55279.08K
Sep 25, 20268.768.788.658.758.75442.16K
Sep 24, 20268.708.828.628.758.75358.90K
Sep 23, 20268.698.808.608.698.69743.36K
Sep 22, 20268.708.778.508.678.671.03M
Sep 21, 20268.708.858.688.708.70295.42K
Sep 18, 20268.448.938.408.728.72912.34K
Sep 17, 20268.178.698.168.698.692.62M
Sep 16, 20268.468.538.118.258.25189.33K
Sep 15, 20268.538.578.408.448.44117.22K
Sep 14, 20268.588.618.508.568.56100.56K
Sep 11, 20268.788.848.538.588.5886.87K
Sep 10, 20268.618.708.528.698.6966.48K
Sep 9, 20268.708.748.558.618.61181.72K
Sep 8, 20268.668.758.548.708.70154.76K
Sep 4, 20268.678.718.588.678.6774.72K
Sep 3, 20268.768.798.538.658.65132.86K
Sep 2, 20268.488.638.438.618.61176.70K
Sep 1, 20268.528.568.408.478.47206.63K
Aug 31, 20268.628.648.528.558.5597.22K
Aug 28, 20268.688.758.558.608.60138.55K
Aug 27, 20268.668.788.618.698.69112.72K
Aug 26, 20268.658.728.618.668.66158.64K
Aug 25, 20268.688.728.628.668.66101.50K
Aug 24, 20268.778.828.658.688.68115.14K
Aug 21, 20268.788.838.598.768.76125.31K
Aug 20, 20268.618.778.608.698.69122.85K
Aug 19, 20268.978.978.628.678.67154.17K
Aug 18, 20268.908.968.878.928.9288.97K
Aug 17, 20269.009.068.918.948.9489.38K
Aug 14, 20268.979.058.939.009.00142.74K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.