NASDAQ:BCBP | Historical Stock Price | BCB BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.71$9.73$14.13$20.51$29.76$43.202003-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$9.45$12.38600——
2012-12-28$9.09$11.913,400——
2012-12-27$9.38$12.299,000——
2012-12-26$9.25$12.1222,300——
2012-12-24$9.20$12.053,500——
2012-12-21$9.04$11.8421,400——
2012-12-20$8.91$11.6711,800——
2012-12-19$8.86$11.602,400——
2012-12-18$8.96$11.7418,900——
2012-12-17$8.89$11.6411,400——
2012-12-14$8.93$11.7013,000——
2012-12-13$8.96$11.745,600——
2012-12-12$9.10$11.927,000——
2012-12-11$9.15$11.984,100——
2012-12-10$9.06$11.872,200——
2012-12-07$8.95$11.728,800——
2012-12-06$9.05$11.851,800——
2012-12-05$8.95$11.722,300——
2012-12-04$9.03$11.83300——
2012-12-03$9.14$11.97100——
2012-11-30$9.04$11.84600——
2012-11-29$8.98$11.768,200——
2012-11-28$9.00$11.7913,200——
2012-11-27$8.95$11.7227,600——
2012-11-26$8.99$11.7716,700——
2012-11-23$9.10$11.928,900——
2012-11-21$9.25$12.128,600——
2012-11-20$9.30$12.1813,200——
2012-11-19$9.25$12.1215,000——
2012-11-16$9.25$12.1218,400——
2012-11-15$9.12$11.955,200——
2012-11-14$9.54$12.5015,100——
2012-11-13$9.88$12.944,000——
2012-11-12$9.88$12.9419,800——
2012-11-09$9.85$12.907,500——
2012-11-08$9.95$13.035,200——
2012-11-07$9.95$13.039,400——
2012-11-06$9.91$12.988,300——
2012-11-05$9.96$13.053,500——
2012-11-02$10.01$13.112,800——
2012-11-01$10.05$13.163,000——
2012-10-31$10.07$13.031,600——
2012-10-26$10.08$13.058,200——
2012-10-25$9.91$12.8320,300——
2012-10-24$10.05$13.013,700——
2012-10-23$10.13$13.114,400——
2012-10-22$10.10$13.072,700——
2012-10-19$10.17$13.161,100——
2012-10-18$10.22$13.236,800——
2012-10-17$10.34$13.3845,300——
2012-10-16$10.34$13.3834,300——
2012-10-15$10.54$13.643,000——
2012-10-12$10.64$13.771,800——
2012-10-11$10.53$13.631,500——
2012-10-10$10.61$13.735,300——
2012-10-09$10.50$13.593,900——
2012-10-08$10.70$13.853,000——
2012-10-05$10.63$13.766,900——
2012-10-04$10.65$13.7812,100——
2012-10-03$10.48$13.5610,300——
2012-10-02$10.52$13.613,000——
2012-10-01$10.57$13.686,100——
2012-09-28$10.52$13.6114,500——
2012-09-27$10.55$13.6511,200——
2012-09-26$10.54$13.6414,400——
2012-09-25$10.35$13.39700——
2012-09-24$10.33$13.3722,900——
2012-09-21$10.36$13.4113,600——
2012-09-20$10.25$13.2735,400——
2012-09-19$10.36$13.411,500——
2012-09-18$10.34$13.386,500——
2012-09-17$10.30$13.334,100——
2012-09-14$10.35$13.396,200——
2012-09-13$10.50$13.5914,400——
2012-09-12$10.50$13.597,400——
2012-09-11$10.51$13.6064,700——
2012-09-10$10.45$13.526,200——
2012-09-07$10.30$13.334,800——
2012-09-06$10.26$13.281,300——
2012-09-05$10.33$13.3733,700——
2012-09-04$10.34$13.383,100——
2012-08-31$10.25$13.272,300——
2012-08-30$10.25$13.276,200——
2012-08-29$10.49$13.585,800——
2012-08-28$10.50$13.5939,500——
2012-08-27$10.35$13.396,100——
2012-08-24$10.25$13.2711,300——
2012-08-23$10.26$13.282,500——
2012-08-22$10.51$13.607,700——
2012-08-21$10.57$13.689,900——
2012-08-20$10.33$13.372,000——
2012-08-17$10.29$13.32800——
2012-08-16$10.23$13.246,900——
2012-08-15$10.25$13.279,700——
2012-08-14$10.14$13.122,300——
2012-08-13$10.23$13.249,600——
2012-08-10$10.15$13.142,300——
2012-08-09$10.25$13.2715,200——
2012-08-08$10.48$13.561,100——
2012-08-07$10.60$13.728,300——
2012-08-06$10.50$13.592,600——
2012-08-03$10.34$13.382,300——
2012-08-02$10.49$13.584,400——
2012-08-01$10.44$13.3616,600——
2012-07-31$10.57$13.528,200——
2012-07-30$10.50$13.4312,000——
2012-07-27$10.77$13.7850,800——
2012-07-26$10.29$13.160——
2012-07-25$10.29$13.16600——
2012-07-24$10.43$13.348,000——
2012-07-23$10.38$13.28300——
2012-07-20$10.31$13.19500——
2012-07-19$10.23$13.091,600——
2012-07-18$10.39$13.2910,600——
2012-07-17$10.38$13.289,200——
2012-07-16$10.40$13.307,400——
2012-07-13$10.33$13.2211,600——
2012-07-12$10.16$13.001,000——
2012-07-11$10.34$13.23800——
2012-07-10$10.13$12.961,900——
2012-07-09$10.29$13.162,100——
2012-07-06$10.10$12.9218,500——
2012-07-05$10.22$13.070——
2012-07-03$10.22$13.073,000——
2012-07-02$10.19$13.047,100——
2012-06-29$10.37$13.2710,900——
2012-06-28$10.10$12.9227,400——
2012-06-27$10.55$13.509,700——
2012-06-26$10.35$13.2424,400——
2012-06-25$10.20$13.0510,600——
2012-06-22$10.25$13.1184,200——
2012-06-21$10.06$12.872,300——
2012-06-20$10.53$13.4724,300——
2012-06-19$9.98$12.7723,600——
2012-06-18$10.14$12.9710,100——
2012-06-15$10.04$12.8422,200——
2012-06-14$9.99$12.7810,900——
2012-06-13$10.00$12.7915,000——
2012-06-12$10.18$13.0242,100——
2012-06-11$9.97$12.756,200——
2012-06-08$9.95$12.737,200——
2012-06-07$10.16$13.002,200——
2012-06-06$9.98$12.7719,900——
2012-06-05$9.94$12.726,300——
2012-06-04$10.07$12.8813,400——
2012-06-01$10.06$12.872,400——
2012-05-31$10.23$13.09264,400——
2012-05-30$10.20$13.05600——
2012-05-29$10.24$13.101,400——
2012-05-25$10.25$13.1113,100——
2012-05-24$10.21$13.061,200——
2012-05-23$10.14$12.978,800——
2012-05-22$10.25$13.117,400——
2012-05-21$10.22$13.074,600——
2012-05-18$10.36$13.2522,700——
2012-05-17$10.38$13.2812,700——
2012-05-16$10.27$13.1420,300——
2012-05-15$10.38$13.2823,000——
2012-05-14$10.45$13.3744,400——
2012-05-11$10.50$13.4316,600——
2012-05-10$10.74$13.744,200——
2012-05-09$10.71$13.7012,000——
2012-05-08$10.64$13.6124,700——
2012-05-07$10.55$13.5059,000——
2012-05-04$10.35$13.241,500——
2012-05-03$10.47$13.3911,800——
2012-05-02$10.54$13.338,600——
2012-05-01$10.49$13.276,500——
2012-04-30$10.35$13.096,100——
2012-04-27$10.30$13.0312,700——
2012-04-26$10.33$13.066,000——
2012-04-25$10.35$13.0917,600——
2012-04-24$10.34$13.0819,000——
2012-04-23$10.00$12.659,600——
2012-04-20$10.02$12.678,200——
2012-04-19$10.42$13.184,800——
2012-04-18$10.31$13.044,200——
2012-04-17$10.49$13.2741,700——
2012-04-16$10.31$13.046,100——
2012-04-13$10.10$12.773,600——
2012-04-12$10.34$13.087,800——
2012-04-11$10.35$13.098,400——
2012-04-10$10.20$12.9018,000——
2012-04-09$10.23$12.9414,800——
2012-04-05$10.03$12.695,300——
2012-04-04$10.21$12.9112,400——
2012-04-03$10.16$12.857,000——
2012-04-02$10.39$13.143,900——
2012-03-30$10.00$12.651,200——
2012-03-29$10.13$12.816,000——
2012-03-28$9.96$12.60200——
2012-03-27$9.85$12.461,900——
2012-03-26$9.85$12.4613,600——
2012-03-23$9.77$12.364,300——
2012-03-22$9.86$12.4718,200——
2012-03-21$10.04$12.70500——
2012-03-20$10.20$12.904,300——
2012-03-19$9.87$12.486,300——
2012-03-16$10.12$12.802,600——
2012-03-15$10.18$12.874,900——
2012-03-14$10.20$12.905,900——
2012-03-13$10.30$13.031,900——
2012-03-12$10.28$13.009,200——
2012-03-09$10.40$13.159,000——
2012-03-08$10.40$13.153,000——
2012-03-07$10.44$13.206,200——
2012-03-06$10.06$12.722,900——
2012-03-05$10.39$13.142,900——
2012-03-02$10.25$12.969,900——
2012-03-01$10.18$12.87900——
2012-02-29$10.45$13.222,500——
2012-02-28$10.20$12.906,200——
2012-02-27$10.20$12.90500——
2012-02-24$10.37$13.123,200——
2012-02-23$10.43$13.190——
2012-02-22$10.43$13.1914,000——
2012-02-21$10.26$12.9812,100——
2012-02-17$10.19$12.897,600——
2012-02-16$10.11$12.798,300——
2012-02-15$10.10$12.77300——
2012-02-14$10.31$13.041,000——
2012-02-13$10.40$13.151,200——
2012-02-10$10.25$12.963,700——
2012-02-09$10.20$12.9027,700——
2012-02-08$10.19$12.891,400——
2012-02-07$10.10$12.77800——
2012-02-06$10.11$12.79100——
2012-02-03$10.25$12.961,000——
2012-02-02$10.27$12.846,500——
2012-02-01$10.34$12.9225,300——
2012-01-31$10.27$12.840——
2012-01-30$10.27$12.841,800——
2012-01-27$10.30$12.876,400——
2012-01-26$10.37$12.966,800——
2012-01-25$10.07$12.59500——
2012-01-24$10.20$12.75600——
2012-01-23$10.25$12.813,200——
2012-01-20$10.40$13.006,300——
2012-01-19$10.27$12.845,000——
2012-01-18$10.19$12.74700——
2012-01-17$10.10$12.627,900——
2012-01-13$9.92$12.40200——
2012-01-12$9.98$12.47600——
2012-01-11$10.11$12.640——
2012-01-10$10.11$12.641,000——
2012-01-09$9.90$12.372,900——
2012-01-06$10.25$12.8111,700——
2012-01-05$10.20$12.756,000——
2012-01-04$9.96$12.4515,900——
2012-01-03$10.13$12.663,700——