BCB Bancorp, Inc. (BCBP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:17AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.69 | 9.73 | 9.67 | 9.67 | 9.67 | 7,751 |
| 02 may 2024 | 9.58 | 9.70 | 9.51 | 9.69 | 9.69 | 77,900 |
| 02 may 2024 | 0.16 Dividendo | |||||
| 01 may 2024 | 9.57 | 9.80 | 9.50 | 9.73 | 9.57 | 59,300 |
| 30 abr 2024 | 9.52 | 9.52 | 9.26 | 9.42 | 9.27 | 64,800 |
| 29 abr 2024 | 9.50 | 9.60 | 9.42 | 9.55 | 9.39 | 52,300 |
| 26 abr 2024 | 9.50 | 9.58 | 9.30 | 9.46 | 9.30 | 38,300 |
| 25 abr 2024 | 9.26 | 9.66 | 9.26 | 9.44 | 9.28 | 67,600 |
| 24 abr 2024 | 9.55 | 9.75 | 9.38 | 9.75 | 9.59 | 40,500 |
| 23 abr 2024 | 9.56 | 9.92 | 9.46 | 9.61 | 9.45 | 57,800 |
| 22 abr 2024 | 9.99 | 10.00 | 9.61 | 9.62 | 9.46 | 50,100 |
| 19 abr 2024 | 9.43 | 9.97 | 9.34 | 9.97 | 9.81 | 35,100 |
| 18 abr 2024 | 9.30 | 9.65 | 9.30 | 9.52 | 9.36 | 41,700 |
| 17 abr 2024 | 9.52 | 9.74 | 9.19 | 9.31 | 9.16 | 54,300 |
| 16 abr 2024 | 9.68 | 9.70 | 9.50 | 9.56 | 9.40 | 39,500 |
| 15 abr 2024 | 9.87 | 9.88 | 9.50 | 9.63 | 9.47 | 57,700 |
| 12 abr 2024 | 9.87 | 9.95 | 9.76 | 9.78 | 9.62 | 40,000 |
| 11 abr 2024 | 9.68 | 9.95 | 9.55 | 9.91 | 9.75 | 62,700 |
| 10 abr 2024 | 9.95 | 9.97 | 9.45 | 9.60 | 9.44 | 83,100 |
| 09 abr 2024 | 10.05 | 10.21 | 10.00 | 10.05 | 9.88 | 29,800 |
| 08 abr 2024 | 10.12 | 10.14 | 9.97 | 9.97 | 9.81 | 16,400 |
| 05 abr 2024 | 10.07 | 10.13 | 10.04 | 10.10 | 9.93 | 12,000 |
| 04 abr 2024 | 10.20 | 10.33 | 10.05 | 10.24 | 10.07 | 36,400 |
| 03 abr 2024 | 9.98 | 10.18 | 9.94 | 10.04 | 9.87 | 33,500 |
| 02 abr 2024 | 10.16 | 10.20 | 9.83 | 9.96 | 9.80 | 36,500 |
| 01 abr 2024 | 10.40 | 10.56 | 10.10 | 10.25 | 10.08 | 48,000 |
| 28 mar 2024 | 10.21 | 10.53 | 10.21 | 10.45 | 10.28 | 23,200 |
| 27 mar 2024 | 9.91 | 10.34 | 9.85 | 10.32 | 10.15 | 39,000 |
| 26 mar 2024 | 9.87 | 10.03 | 9.87 | 9.87 | 9.71 | 35,500 |
| 25 mar 2024 | 10.27 | 10.28 | 9.70 | 9.76 | 9.60 | 102,100 |
| 22 mar 2024 | 10.44 | 10.44 | 10.17 | 10.30 | 10.13 | 26,800 |
| 21 mar 2024 | 10.63 | 10.67 | 10.23 | 10.44 | 10.27 | 34,800 |
| 20 mar 2024 | 10.30 | 10.66 | 10.18 | 10.56 | 10.39 | 27,500 |
| 19 mar 2024 | 10.28 | 10.75 | 10.28 | 10.45 | 10.28 | 68,600 |
| 18 mar 2024 | 9.80 | 10.36 | 9.68 | 10.27 | 10.10 | 113,800 |
| 15 mar 2024 | 9.81 | 10.14 | 9.68 | 9.72 | 9.56 | 242,100 |
| 14 mar 2024 | 10.16 | 10.16 | 9.77 | 9.87 | 9.71 | 44,900 |
| 13 mar 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 10.03 | 30,000 |
| 12 mar 2024 | 10.46 | 10.46 | 10.15 | 10.17 | 10.00 | 26,300 |
| 11 mar 2024 | 10.32 | 10.80 | 10.32 | 10.42 | 10.25 | 29,600 |
| 08 mar 2024 | 10.64 | 10.64 | 10.35 | 10.42 | 10.25 | 20,500 |
| 07 mar 2024 | 10.50 | 10.63 | 10.36 | 10.51 | 10.34 | 21,800 |
| 06 mar 2024 | 10.53 | 10.64 | 10.26 | 10.43 | 10.26 | 23,400 |
| 05 mar 2024 | 10.41 | 10.88 | 10.41 | 10.51 | 10.34 | 68,300 |
| 04 mar 2024 | 10.48 | 10.60 | 10.37 | 10.51 | 10.34 | 40,700 |
| 01 mar 2024 | 10.42 | 10.55 | 10.26 | 10.43 | 10.26 | 36,900 |
| 29 feb 2024 | 10.60 | 10.74 | 10.43 | 10.49 | 10.32 | 30,500 |
| 28 feb 2024 | 10.50 | 10.59 | 10.35 | 10.39 | 10.22 | 37,300 |
| 27 feb 2024 | 10.63 | 10.74 | 10.57 | 10.65 | 10.47 | 24,800 |
| 26 feb 2024 | 10.75 | 10.83 | 10.55 | 10.57 | 10.40 | 16,900 |
| 23 feb 2024 | 10.76 | 10.96 | 10.69 | 10.78 | 10.60 | 21,900 |
| 22 feb 2024 | 10.95 | 10.95 | 10.54 | 10.70 | 10.52 | 48,300 |
| 21 feb 2024 | 10.88 | 11.10 | 10.82 | 11.02 | 10.84 | 26,700 |
| 20 feb 2024 | 11.29 | 11.64 | 10.84 | 10.87 | 10.69 | 110,500 |
| 16 feb 2024 | 11.56 | 11.65 | 11.26 | 11.49 | 11.30 | 41,500 |
| 15 feb 2024 | 11.17 | 11.78 | 11.16 | 11.69 | 11.50 | 71,300 |
| 14 feb 2024 | 11.14 | 11.22 | 10.56 | 11.10 | 10.92 | 71,700 |
| 13 feb 2024 | 11.90 | 11.90 | 11.00 | 11.13 | 10.95 | 73,500 |
| 12 feb 2024 | 10.61 | 12.43 | 10.61 | 12.24 | 12.04 | 168,600 |
| 09 feb 2024 | 10.32 | 10.69 | 10.20 | 10.67 | 10.49 | 78,600 |
| 08 feb 2024 | 10.48 | 10.60 | 10.23 | 10.29 | 10.12 | 70,800 |
| 07 feb 2024 | 11.12 | 11.12 | 10.39 | 10.48 | 10.31 | 94,900 |
| 06 feb 2024 | 11.40 | 11.51 | 11.07 | 11.14 | 10.96 | 48,000 |
| 05 feb 2024 | 11.50 | 11.86 | 11.33 | 11.50 | 11.31 | 48,800 |
| 02 feb 2024 | 11.80 | 12.02 | 11.60 | 11.60 | 11.41 | 43,000 |
| 02 feb 2024 | 0.16 Dividendo | |||||
| 01 feb 2024 | 12.54 | 12.54 | 11.75 | 12.20 | 11.84 | 65,500 |
| 31 ene 2024 | 13.04 | 13.10 | 12.40 | 12.42 | 12.06 | 59,000 |
| 30 ene 2024 | 13.48 | 13.53 | 12.94 | 12.94 | 12.56 | 24,700 |
| 29 ene 2024 | 13.36 | 13.90 | 13.25 | 13.62 | 13.22 | 46,200 |
| 26 ene 2024 | 13.21 | 13.49 | 13.09 | 13.42 | 13.03 | 19,000 |
| 25 ene 2024 | 13.66 | 13.70 | 12.66 | 13.07 | 12.69 | 69,000 |
| 24 ene 2024 | 13.38 | 13.61 | 13.35 | 13.45 | 13.06 | 29,500 |
| 23 ene 2024 | 13.34 | 13.40 | 13.19 | 13.24 | 12.85 | 33,300 |
| 22 ene 2024 | 12.98 | 13.24 | 12.98 | 13.24 | 12.85 | 36,000 |
| 19 ene 2024 | 12.73 | 12.93 | 12.60 | 12.90 | 12.52 | 26,900 |
| 18 ene 2024 | 12.72 | 12.81 | 12.61 | 12.66 | 12.29 | 21,500 |
| 17 ene 2024 | 12.41 | 12.79 | 12.41 | 12.72 | 12.35 | 47,700 |
| 16 ene 2024 | 12.49 | 12.62 | 12.45 | 12.54 | 12.17 | 31,900 |
| 12 ene 2024 | 12.63 | 12.67 | 12.42 | 12.60 | 12.23 | 27,800 |
| 11 ene 2024 | 12.51 | 12.71 | 12.25 | 12.54 | 12.17 | 37,200 |
| 10 ene 2024 | 12.52 | 12.63 | 12.32 | 12.59 | 12.22 | 41,700 |
| 09 ene 2024 | 12.61 | 12.66 | 12.35 | 12.56 | 12.19 | 36,700 |
| 08 ene 2024 | 12.86 | 12.86 | 12.57 | 12.61 | 12.24 | 29,600 |
| 05 ene 2024 | 12.88 | 13.20 | 12.82 | 12.94 | 12.56 | 118,400 |
| 04 ene 2024 | 12.78 | 12.97 | 12.75 | 12.95 | 12.57 | 34,000 |
| 03 ene 2024 | 12.95 | 13.11 | 12.76 | 12.76 | 12.39 | 56,700 |
| 02 ene 2024 | 12.89 | 13.41 | 12.89 | 13.15 | 12.76 | 46,500 |
| 29 dic 2023 | 13.30 | 13.31 | 12.84 | 12.85 | 12.47 | 58,600 |
| 28 dic 2023 | 13.24 | 13.40 | 13.19 | 13.37 | 12.98 | 30,100 |
| 27 dic 2023 | 13.01 | 13.26 | 12.92 | 13.23 | 12.84 | 47,200 |
| 26 dic 2023 | 13.03 | 13.15 | 12.83 | 12.95 | 12.57 | 42,300 |
| 22 dic 2023 | 13.03 | 13.04 | 12.78 | 12.99 | 12.61 | 28,500 |
| 21 dic 2023 | 12.77 | 13.05 | 12.73 | 12.97 | 12.59 | 25,300 |
| 20 dic 2023 | 12.71 | 13.21 | 12.68 | 12.73 | 12.36 | 36,000 |
| 19 dic 2023 | 12.59 | 12.98 | 12.53 | 12.83 | 12.45 | 39,300 |
| 18 dic 2023 | 12.94 | 12.96 | 12.64 | 12.64 | 12.27 | 27,700 |
| 15 dic 2023 | 12.70 | 13.08 | 12.57 | 12.94 | 12.56 | 136,500 |
| 14 dic 2023 | 12.61 | 13.00 | 12.45 | 12.64 | 12.27 | 98,700 |
| 13 dic 2023 | 11.77 | 12.46 | 11.77 | 12.22 | 11.86 | 171,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.