NasdaqGM - Nasdaq Real Time Price
USD
BCB Bancorp, Inc. (BCBP)
8.86
+0.25
(+2.90%)
At close: October 30 at 4:00:01 PM EDT
8.86
0.00
(0.00%)
After hours: October 30 at 4:33:24 PM EDT
Trade BCBP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.64
8.89
8.40
8.86
8.86
401,500
Oct 29, 2026
8.70
8.73
8.31
8.61
8.61
564,500
Oct 28, 2026
8.48
8.61
8.35
8.57
8.57
289,700
Oct 27, 2026
8.60
8.66
8.44
8.53
8.53
211,400
Oct 26, 2026
8.59
8.65
8.46
8.57
8.57
242,500
Oct 23, 2026
8.52
8.68
8.44
8.63
8.63
214,200
Oct 22, 2026
8.21
8.60
8.20
8.59
8.59
245,500
Oct 21, 2026
8.25
8.28
8.17
8.21
8.21
219,100
Oct 20, 2026
8.16
8.35
8.16
8.28
8.28
190,500
Oct 19, 2026
8.13
8.21
8.12
8.17
8.17
311,900
Oct 16, 2026
8.33
8.43
8.12
8.12
8.12
373,400
Oct 15, 2026
8.20
8.33
8.15
8.31
8.31
180,500
Oct 14, 2026
8.09
8.15
8.01
8.14
8.14
330,200
Oct 13, 2026
8.25
8.28
8.15
8.16
8.16
194,900
Oct 12, 2026
8.23
8.28
8.18
8.23
8.23
280,100
Oct 9, 2026
8.32
8.32
8.17
8.23
8.23
269,000
Oct 8, 2026
8.30
8.37
8.22
8.31
8.31
266,700
Oct 7, 2026
8.30
8.37
8.20
8.31
8.31
310,600
Oct 6, 2026
8.50
8.52
8.31
8.31
8.31
265,600
Oct 5, 2026
8.50
8.55
8.45
8.46
8.46
529,900
Oct 2, 2026
8.73
8.85
8.50
8.50
8.50
369,900
Oct 1, 2026
8.59
8.66
8.48
8.63
8.63
314,200
Sep 30, 2026
8.55
8.60
8.46
8.59
8.59
239,900
Sep 29, 2026
8.56
8.65
8.51
8.55
8.55
274,400
Sep 28, 2026
8.72
8.73
8.55
8.55
8.55
279,100
Sep 25, 2026
8.76
8.78
8.66
8.75
8.75
442,200
Sep 24, 2026
8.70
8.83
8.62
8.75
8.75
358,900
Sep 23, 2026
8.69
8.80
8.60
8.69
8.69
743,400
Sep 22, 2026
8.70
8.77
8.50
8.67
8.67
1,025,100
Sep 21, 2026
8.70
8.85
8.68
8.70
8.70
295,400
Sep 18, 2026
8.44
8.93
8.41
8.72
8.72
912,400
Sep 17, 2026
8.17
8.69
8.16
8.69
8.69
2,617,100
Sep 16, 2026
8.46
8.53
8.11
8.25
8.25
224,800
Sep 15, 2026
8.53
8.57
8.40
8.44
8.44
117,200
Sep 14, 2026
8.58
8.61
8.50
8.56
8.56
100,600
Sep 11, 2026
8.78
8.84
8.53
8.58
8.58
86,900
Sep 10, 2026
8.61
8.70
8.52
8.69
8.69
66,500
Sep 9, 2026
8.70
8.74
8.55
8.61
8.61
181,700
Sep 8, 2026
8.66
8.75
8.54
8.70
8.70
154,900
Sep 4, 2026
8.67
8.71
8.58
8.67
8.67
74,700
Sep 3, 2026
8.76
8.79
8.53
8.65
8.65
133,600
Sep 2, 2026
8.48
8.64
8.43
8.61
8.61
176,700
Sep 1, 2026
8.52
8.57
8.41
8.47
8.47
206,600
Aug 31, 2026
8.62
8.64
8.52
8.55
8.55
97,300
Aug 28, 2026
8.68
8.75
8.55
8.60
8.60
138,500
Aug 27, 2026
8.66
8.78
8.61
8.69
8.69
112,700
Aug 26, 2026
8.65
8.72
8.61
8.66
8.66
158,600
Aug 25, 2026
8.68
8.72
8.62
8.66
8.66
101,500
Aug 24, 2026
8.77
8.82
8.65
8.68
8.68
115,100
Aug 21, 2026
8.78
8.83
8.59
8.76
8.76
125,300
Aug 20, 2026
8.61
8.77
8.60
8.69
8.69
122,800
Aug 19, 2026
8.97
8.97
8.62
8.67
8.67
154,200
Aug 18, 2026
8.90
8.96
8.87
8.92
8.92
89,000
Aug 17, 2026
9.00
9.06
8.91
8.94
8.94
89,400
Aug 14, 2026
8.97
9.06
8.93
9.00
9.00
142,700
Aug 13, 2026
8.89
9.02
8.89
9.00
9.00
126,300
Aug 12, 2026
8.75
8.90
8.73
8.87
8.87
116,000
Aug 11, 2026
8.58
8.82
8.58
8.75
8.75
132,900
Aug 10, 2026
8.90
8.93
8.57
8.57
8.57
305,400
Aug 7, 2026
8.85
9.08
8.80
8.91
8.91
155,900
Aug 6, 2026
8.71
9.07
8.69
8.80
8.80
198,500
Aug 5, 2026
9.11
9.13
8.75
8.76
8.76
345,300
Aug 4, 2026
9.74
9.76
9.06
9.16
9.16
355,400
Aug 3, 2026
8.95
9.91
8.78
9.79
9.79
413,100
Jul 31, 2026
10.23
10.35
9.73
9.99
9.99
357,700
Jul 30, 2026
10.33
10.43
10.21
10.21
10.21
99,700
Jul 29, 2026
10.70
10.70
10.28
10.33
10.33
116,000
Jul 28, 2026
10.31
10.74
10.31
10.72
10.72
193,400
Jul 27, 2026
10.30
10.40
10.18
10.31
10.31
97,300
Jul 24, 2026
10.03
10.33
10.03
10.14
10.14
113,800
Jul 23, 2026
10.20
10.23
9.95
10.03
10.03
87,400
Jul 22, 2026
10.29
10.35
10.17
10.29
10.29
151,800
Jul 21, 2026
10.30
10.42
10.09
10.27
10.27
155,900
Jul 20, 2026
10.32
10.41
10.24
10.28
10.28
89,500
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
Jun 10, 2026
11.19
11.27
11.14
11.15
11.15
139,000
Jun 9, 2026
11.26
11.50
11.12
11.14
11.14
133,200
Jun 8, 2026
11.16
11.41
11.16
11.21
11.21
178,100
Jun 5, 2026
11.51
11.57
11.20
11.24
11.24
207,300
Jun 4, 2026
11.11
11.46
11.10
11.33
11.33
164,800
Jun 3, 2026
11.47
11.54
11.10
11.11
11.11
165,800
Jun 2, 2026
11.49
11.71
11.35
11.47
11.47
140,500
Jun 1, 2026
11.13
11.48
10.99
11.44
11.44
311,100
May 29, 2026
10.23
10.45
10.23
10.44
10.44
68,400
May 28, 2026
10.21
10.42
10.21
10.28
10.28
75,000
May 27, 2026
10.20
10.31
10.19
10.28
10.28
128,000
May 26, 2026
9.96
10.28
9.96
10.26
10.26
162,300
May 22, 2026
9.82
9.96
9.77
9.91
9.91
101,200
May 21, 2026
9.73
9.95
9.51
9.81
9.81
207,700
May 20, 2026
9.61
9.83
9.60
9.80
9.80
72,100
May 19, 2026
9.66
9.74
9.55
9.60
9.60
121,000
May 18, 2026
9.51
9.77
9.51
9.67
9.67
59,700
May 15, 2026
9.73
9.82
9.52
9.52
9.52
91,300
May 14, 2026
9.62
9.89
9.62
9.81
9.81
73,600
May 13, 2026
9.54
9.68
9.54
9.62
9.62
69,000
May 12, 2026
9.77
9.80
9.54
9.63
9.63
86,100
May 11, 2026
10.06
10.15
9.81
9.81
9.81
71,500
May 8, 2026
10.10
10.15
10.02
10.11
10.11
83,600
May 7, 2026
9.92
10.18
9.89
10.10
10.10
69,300
May 6, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
10.06
10.16
9.96
10.00
10.00
74,900
May 5, 2026
10.32
10.33
10.14
10.14
10.06
82,000
May 4, 2026
10.24
10.50
10.23
10.26
10.18
133,700
May 1, 2026
10.15
10.32
10.09
10.23
10.15
57,000
Apr 30, 2026
10.26
10.38
10.12
10.15
10.07
68,600
Apr 29, 2026
10.38
10.46
10.23
10.31
10.23
106,400
Apr 28, 2026
10.19
10.46
10.19
10.43
10.35
78,500
Apr 27, 2026
10.03
10.21
10.03
10.18
10.10
101,800
Apr 24, 2026
9.99
10.14
9.93
10.00
9.92
131,400
Apr 23, 2026
9.99
10.25
9.95
10.03
9.95
164,500
Apr 22, 2026
9.76
10.25
9.70
9.86
9.78
223,200
Apr 21, 2026
9.43
9.95
9.40
9.80
9.72
191,000
Apr 20, 2026
9.36
9.39
9.28
9.35
9.28
36,200
Apr 17, 2026
9.29
9.51
9.15
9.37
9.30
83,600
Apr 16, 2026
9.31
9.39
9.17
9.19
9.12
61,400
Apr 15, 2026
9.51
9.54
9.33
9.33
9.26
31,000
Apr 14, 2026
9.50
9.69
9.49
9.52
9.44
59,400
Apr 13, 2026
9.54
9.59
9.41
9.56
9.48
56,900
Apr 10, 2026
9.69
9.82
9.47
9.56
9.48
85,700
Apr 9, 2026
9.54
9.80
9.53
9.74
9.66
69,700
Apr 8, 2026
9.56
9.87
9.50
9.65
9.57
139,900
Apr 7, 2026
9.28
9.46
9.22
9.44
9.37
126,600
Apr 6, 2026
9.05
9.39
9.04
9.34
9.27
162,800
Apr 2, 2026
9.00
9.20
8.85
9.02
8.95
128,700
Apr 1, 2026
8.99
9.20
8.93
9.12
9.05
119,400
Mar 31, 2026
8.90
9.07
8.76
8.98
8.91
129,100
Mar 30, 2026
8.71
8.87
8.60
8.77
8.70
94,300
Mar 27, 2026
8.70
8.73
8.56
8.64
8.57
61,600
Mar 26, 2026
8.71
8.82
8.69
8.77
8.70
65,500
Mar 25, 2026
8.77
8.80
8.65
8.77
8.70
59,700
Mar 24, 2026
8.54
8.75
8.52
8.65
8.58
83,700
Mar 23, 2026
8.30
8.62
8.30
8.56
8.49
116,800
Mar 20, 2026
8.19
8.25
8.05
8.25
8.18
165,400
Mar 19, 2026
8.05
8.23
8.05
8.18
8.12
64,300
Mar 18, 2026
8.10
8.18
8.01
8.08
8.02
76,300
Mar 17, 2026
8.20
8.22
8.07
8.10
8.04
44,500
Mar 16, 2026
8.10
8.25
8.07
8.14
8.08
63,900
Mar 13, 2026
8.19
8.19
8.01
8.05
7.99
73,300
Mar 12, 2026
7.96
8.21
7.93
8.14
8.08
89,300
Mar 11, 2026
7.99
8.08
7.92
8.08
8.02
62,200
Mar 10, 2026
8.15
8.23
8.00
8.06
8.00
51,900
Mar 9, 2026
8.10
8.22
7.94
8.17
8.11
100,700
Mar 6, 2026
8.29
8.29
8.05
8.23
8.17
90,700
Mar 5, 2026
8.30
8.35
8.20
8.33
8.26
83,300
Mar 4, 2026
8.19
8.42
8.16
8.38
8.31
165,300
Mar 3, 2026
8.00
8.20
7.90
8.12
8.06
85,800
Mar 2, 2026
7.95
8.21
7.79
8.10
8.04
87,100
Feb 27, 2026
8.16
8.23
7.95
8.00
7.94
187,300
Feb 26, 2026
8.27
8.45
8.16
8.26
8.19
52,100
Feb 25, 2026
8.14
8.30
8.11
8.23
8.17
109,800
Feb 24, 2026
8.08
8.17
7.96
8.06
8.00
77,100
Feb 23, 2026
8.52
8.52
7.99
8.06
8.00
92,400
Feb 20, 2026
8.44
8.56
8.41
8.53
8.46
76,400
Feb 19, 2026
8.41
8.46
8.33
8.45
8.38
66,100
Feb 18, 2026
8.56
8.73
8.35
8.43
8.36
77,100
Feb 17, 2026
8.51
8.67
8.49
8.55
8.48
107,200
Feb 13, 2026
8.22
8.50
8.22
8.48
8.41
90,900
Feb 12, 2026
8.31
8.37
8.19
8.26
8.19
110,400
Feb 11, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
8.38
8.61
8.25
8.29
8.22
108,000
Feb 10, 2026
8.38
8.70
8.36
8.40
8.25
165,400
Feb 9, 2026
8.30
8.43
8.25
8.35
8.21
66,100
Feb 6, 2026
8.20
8.32
8.16
8.28
8.14
88,100
Feb 5, 2026
8.23
8.25
8.06
8.20
8.06
103,100
Feb 4, 2026
8.15
8.37
8.15
8.22
8.08
96,600
Feb 3, 2026
8.24
8.31
7.93
8.08
7.94
100,100
Feb 2, 2026
7.88
8.33
7.87
8.25
8.11
217,700
Jan 30, 2026
7.55
7.90
7.31
7.89
7.75
196,700
Jan 29, 2026
7.66
7.83
7.61
7.82
7.68
85,800
Jan 28, 2026
7.68
7.69
7.61
7.64
7.51
78,500
Jan 27, 2026
7.67
7.70
7.63
7.67
7.54
74,000
Jan 26, 2026
7.74
7.85
7.65
7.67
7.54
123,100
Jan 23, 2026
7.98
7.99
7.83
7.86
7.72
100,100
Jan 22, 2026
7.87
8.02
7.86
7.98
7.84
109,200
Jan 21, 2026
7.65
7.85
7.65
7.83
7.69
109,000
Jan 20, 2026
7.61
7.69
7.54
7.65
7.52
136,800
Jan 16, 2026
7.94
7.98
7.55
7.70
7.57
226,000
Jan 15, 2026
7.98
8.13
7.98
8.07
7.93
50,200
Jan 14, 2026
7.90
8.01
7.86
8.00
7.86
37,700
Jan 13, 2026
7.92
7.95
7.87
7.90
7.76
41,300
Jan 12, 2026
7.98
8.00
7.88
7.92
7.78
80,500
Jan 9, 2026
8.09
8.17
7.98
8.00
7.86
78,200
Jan 8, 2026
7.96
8.16
7.92
8.06
7.92
73,600
Jan 7, 2026
8.05
8.05
7.90
7.92
7.78
56,400
Jan 6, 2026
8.02
8.08
7.95
8.02
7.88
111,500
Jan 5, 2026
7.96
8.20
7.96
8.07
7.93
97,200
Jan 2, 2026
8.11
8.14
7.94
7.98
7.84
82,900
Dec 31, 2025
8.15
8.18
8.05
8.07
7.93
71,100
Dec 30, 2025
8.17
8.20
8.09
8.16
8.02
96,300
Dec 29, 2025
8.27
8.27
8.16
8.17
8.03
70,100
Dec 26, 2025
8.28
8.32
8.26
8.27
8.13
83,700
Dec 24, 2025
8.27
8.28
8.22
8.27
8.13
32,600
Dec 23, 2025
8.32
8.34
8.27
8.27
8.13
60,300
Dec 22, 2025
8.39
8.49
8.30
8.32
8.18
85,800
Dec 19, 2025
8.48
8.57
8.37
8.41
8.26
125,800
Dec 18, 2025
8.50
8.55
8.45
8.49
8.34
68,000
Dec 17, 2025
8.44
8.49
8.40
8.47
8.32
82,200
Dec 16, 2025
8.40
8.46
8.36
8.45
8.30
73,800
Dec 15, 2025
8.46
8.48
8.33
8.40
8.25
69,300
Dec 12, 2025
8.48
8.50
8.32
8.39
8.24
82,200
Dec 11, 2025
8.37
8.47
8.31
8.44
8.29
84,000
Dec 10, 2025
8.12
8.42
8.12
8.37
8.22
259,900
Dec 9, 2025
8.11
8.20
8.10
8.14
8.00
63,000
Dec 8, 2025
8.05
8.13
8.05
8.08
7.94
78,200
Dec 5, 2025
8.08
8.12
8.05
8.06
7.92
55,300
Dec 4, 2025
8.23
8.25
8.11
8.13
7.99
77,600
Dec 3, 2025
8.04
8.25
8.04
8.25
8.11
81,000
Dec 2, 2025
8.11
8.11
8.01
8.01
7.87
44,800
Dec 1, 2025
8.02
8.11
7.98
8.06
7.92
72,500
Nov 28, 2025
8.07
8.07
7.92
7.99
7.85
50,200
Nov 26, 2025
8.01
8.06
7.85
8.00
7.86
115,400
Nov 25, 2025
7.88
8.12
7.88
8.06
7.92
82,500
Nov 24, 2025
7.83
7.89
7.71
7.82
7.68
70,100
Nov 21, 2025
7.54
7.93
7.54
7.77
7.64
117,100
Nov 20, 2025
7.53
7.70
7.53
7.53
7.40
83,900
Nov 19, 2025
7.56
7.62
7.51
7.53
7.40
61,100
Nov 18, 2025
7.45
7.64
7.41
7.55
7.42
79,200
Nov 17, 2025
7.70
7.71
7.43
7.45
7.32
112,900
Nov 14, 2025
7.66
7.72
7.61
7.69
7.56
85,400
Nov 13, 2025
7.66
7.76
7.62
7.68
7.55
83,500
Nov 12, 2025
7.76
7.89
7.66
7.67
7.54
79,600
Nov 11, 2025
7.73
7.80
7.70
7.79
7.65
88,800
Nov 10, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
7.80
7.80
7.61
7.73
7.60
70,400
Nov 7, 2025
7.66
7.78
7.65
7.76
7.47
109,900
Nov 6, 2025
7.81
7.90
7.66
7.67
7.38
65,300
Nov 5, 2025
7.77
7.89
7.76
7.79
7.50
55,300
Nov 4, 2025
7.79
7.87
7.75
7.77
7.48
104,700
Nov 3, 2025
7.95
7.95
7.79
7.82
7.53
71,400
Oct 31, 2025
7.95
7.97
7.82
7.94
7.64
90,300
