NasdaqGM - Nasdaq Real Time Price • USD
BCB Bancorp, Inc. (BCBP)
As of 3:23 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.55 | 9.71 | 9.38 | 9.71 | 9.71 | 18,835 |
Apr 23, 2024 | 9.56 | 9.92 | 9.46 | 9.61 | 9.61 | 57,800 |
Apr 22, 2024 | 9.99 | 10.00 | 9.61 | 9.62 | 9.62 | 50,100 |
Apr 19, 2024 | 9.43 | 9.97 | 9.34 | 9.97 | 9.97 | 35,100 |
Apr 18, 2024 | 9.30 | 9.65 | 9.30 | 9.52 | 9.52 | 41,700 |
Apr 17, 2024 | 9.52 | 9.74 | 9.19 | 9.31 | 9.31 | 54,300 |
Apr 16, 2024 | 9.68 | 9.70 | 9.50 | 9.56 | 9.56 | 39,500 |
Apr 15, 2024 | 9.87 | 9.88 | 9.50 | 9.63 | 9.63 | 57,700 |
Apr 12, 2024 | 9.87 | 9.95 | 9.76 | 9.78 | 9.78 | 40,000 |
Apr 11, 2024 | 9.68 | 9.95 | 9.55 | 9.91 | 9.91 | 62,700 |
Apr 10, 2024 | 9.95 | 9.97 | 9.45 | 9.60 | 9.60 | 83,100 |
Apr 9, 2024 | 10.05 | 10.21 | 10.00 | 10.05 | 10.05 | 29,800 |
Apr 8, 2024 | 10.12 | 10.14 | 9.97 | 9.97 | 9.97 | 16,400 |
Apr 5, 2024 | 10.07 | 10.13 | 10.04 | 10.10 | 10.10 | 12,000 |
Apr 4, 2024 | 10.20 | 10.33 | 10.05 | 10.24 | 10.24 | 36,400 |
Apr 3, 2024 | 9.98 | 10.18 | 9.94 | 10.04 | 10.04 | 33,500 |
Apr 2, 2024 | 10.16 | 10.20 | 9.83 | 9.96 | 9.96 | 36,500 |
Apr 1, 2024 | 10.40 | 10.56 | 10.10 | 10.25 | 10.25 | 48,000 |
Mar 28, 2024 | 10.21 | 10.53 | 10.21 | 10.45 | 10.45 | 23,200 |
Mar 27, 2024 | 9.91 | 10.34 | 9.85 | 10.32 | 10.32 | 39,000 |
Mar 26, 2024 | 9.87 | 10.03 | 9.87 | 9.87 | 9.87 | 35,500 |
Mar 25, 2024 | 10.27 | 10.28 | 9.70 | 9.76 | 9.76 | 102,100 |
Mar 22, 2024 | 10.44 | 10.44 | 10.17 | 10.30 | 10.30 | 26,800 |
Mar 21, 2024 | 10.63 | 10.67 | 10.23 | 10.44 | 10.44 | 34,800 |
Mar 20, 2024 | 10.30 | 10.66 | 10.18 | 10.56 | 10.56 | 27,500 |
Mar 19, 2024 | 10.28 | 10.75 | 10.28 | 10.45 | 10.45 | 68,600 |
Mar 18, 2024 | 9.80 | 10.36 | 9.68 | 10.27 | 10.27 | 113,800 |
Mar 15, 2024 | 9.81 | 10.14 | 9.68 | 9.72 | 9.72 | 242,100 |
Mar 14, 2024 | 10.16 | 10.16 | 9.77 | 9.87 | 9.87 | 44,900 |
Mar 13, 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 10.20 | 30,000 |
Mar 12, 2024 | 10.46 | 10.46 | 10.15 | 10.17 | 10.17 | 26,300 |
Mar 11, 2024 | 10.32 | 10.80 | 10.32 | 10.42 | 10.42 | 29,600 |
Mar 8, 2024 | 10.64 | 10.64 | 10.35 | 10.42 | 10.42 | 20,500 |
Mar 7, 2024 | 10.50 | 10.63 | 10.36 | 10.51 | 10.51 | 21,800 |
Mar 6, 2024 | 10.53 | 10.64 | 10.26 | 10.43 | 10.43 | 23,400 |
Mar 5, 2024 | 10.41 | 10.88 | 10.41 | 10.51 | 10.51 | 68,300 |
Mar 4, 2024 | 10.48 | 10.60 | 10.37 | 10.51 | 10.51 | 40,700 |
Mar 1, 2024 | 10.42 | 10.55 | 10.26 | 10.43 | 10.43 | 36,900 |
Feb 29, 2024 | 10.60 | 10.74 | 10.43 | 10.49 | 10.49 | 30,500 |
Feb 28, 2024 | 10.50 | 10.59 | 10.35 | 10.39 | 10.39 | 37,300 |
Feb 27, 2024 | 10.63 | 10.74 | 10.57 | 10.65 | 10.65 | 24,800 |
Feb 26, 2024 | 10.75 | 10.83 | 10.55 | 10.57 | 10.57 | 16,900 |
Feb 23, 2024 | 10.76 | 10.96 | 10.69 | 10.78 | 10.78 | 21,900 |
Feb 22, 2024 | 10.95 | 10.95 | 10.54 | 10.70 | 10.70 | 48,300 |
Feb 21, 2024 | 10.88 | 11.10 | 10.82 | 11.02 | 11.02 | 26,700 |
Feb 20, 2024 | 11.29 | 11.64 | 10.84 | 10.87 | 10.87 | 110,500 |
Feb 16, 2024 | 11.56 | 11.65 | 11.26 | 11.49 | 11.49 | 41,500 |
Feb 15, 2024 | 11.17 | 11.78 | 11.16 | 11.69 | 11.69 | 71,300 |
Feb 14, 2024 | 11.14 | 11.22 | 10.56 | 11.10 | 11.10 | 71,700 |
Feb 13, 2024 | 11.90 | 11.90 | 11.00 | 11.13 | 11.13 | 73,500 |
Feb 12, 2024 | 10.61 | 12.43 | 10.61 | 12.24 | 12.24 | 168,600 |
Feb 9, 2024 | 10.32 | 10.69 | 10.20 | 10.67 | 10.67 | 78,600 |
Feb 8, 2024 | 10.48 | 10.60 | 10.23 | 10.29 | 10.29 | 70,800 |
Feb 7, 2024 | 11.12 | 11.12 | 10.39 | 10.48 | 10.48 | 94,900 |
Feb 6, 2024 | 11.40 | 11.51 | 11.07 | 11.14 | 11.14 | 48,000 |
Feb 5, 2024 | 11.50 | 11.86 | 11.33 | 11.50 | 11.50 | 48,800 |
Feb 2, 2024 | 0.16 Dividend | |||||
Feb 2, 2024 | 11.80 | 12.02 | 11.60 | 11.60 | 11.60 | 43,000 |
Feb 1, 2024 | 12.54 | 12.54 | 11.75 | 12.20 | 12.04 | 65,500 |
Jan 31, 2024 | 13.04 | 13.10 | 12.40 | 12.42 | 12.26 | 59,000 |
Jan 30, 2024 | 13.48 | 13.53 | 12.94 | 12.94 | 12.77 | 24,700 |
Jan 29, 2024 | 13.36 | 13.90 | 13.25 | 13.62 | 13.44 | 46,200 |
Jan 26, 2024 | 13.21 | 13.49 | 13.09 | 13.42 | 13.24 | 19,000 |
Jan 25, 2024 | 13.66 | 13.70 | 12.66 | 13.07 | 12.90 | 69,000 |
Jan 24, 2024 | 13.38 | 13.61 | 13.35 | 13.45 | 13.27 | 29,500 |
Jan 23, 2024 | 13.34 | 13.40 | 13.19 | 13.24 | 13.07 | 33,300 |
Jan 22, 2024 | 12.98 | 13.24 | 12.98 | 13.24 | 13.07 | 36,000 |
Jan 19, 2024 | 12.73 | 12.93 | 12.60 | 12.90 | 12.73 | 26,900 |
Jan 18, 2024 | 12.72 | 12.81 | 12.61 | 12.66 | 12.49 | 21,500 |
Jan 17, 2024 | 12.41 | 12.79 | 12.41 | 12.72 | 12.55 | 47,700 |
Jan 16, 2024 | 12.49 | 12.62 | 12.45 | 12.54 | 12.38 | 31,900 |
Jan 12, 2024 | 12.63 | 12.67 | 12.42 | 12.60 | 12.43 | 27,800 |
Jan 11, 2024 | 12.51 | 12.71 | 12.25 | 12.54 | 12.38 | 37,200 |
Jan 10, 2024 | 12.52 | 12.63 | 12.32 | 12.59 | 12.42 | 41,700 |
Jan 9, 2024 | 12.61 | 12.66 | 12.35 | 12.56 | 12.40 | 36,700 |
Jan 8, 2024 | 12.86 | 12.86 | 12.57 | 12.61 | 12.44 | 29,600 |
Jan 5, 2024 | 12.88 | 13.20 | 12.82 | 12.94 | 12.77 | 118,400 |
Jan 4, 2024 | 12.78 | 12.97 | 12.75 | 12.95 | 12.78 | 34,000 |
Jan 3, 2024 | 12.95 | 13.11 | 12.76 | 12.76 | 12.59 | 56,700 |
Jan 2, 2024 | 12.89 | 13.41 | 12.89 | 13.15 | 12.98 | 46,500 |
Dec 29, 2023 | 13.30 | 13.31 | 12.84 | 12.85 | 12.68 | 58,600 |
Dec 28, 2023 | 13.24 | 13.40 | 13.19 | 13.37 | 13.19 | 30,100 |
Dec 27, 2023 | 13.01 | 13.26 | 12.92 | 13.23 | 13.06 | 47,200 |
Dec 26, 2023 | 13.03 | 13.15 | 12.83 | 12.95 | 12.78 | 42,300 |
Dec 22, 2023 | 13.03 | 13.04 | 12.78 | 12.99 | 12.82 | 28,500 |
Dec 21, 2023 | 12.77 | 13.05 | 12.73 | 12.97 | 12.80 | 25,300 |
Dec 20, 2023 | 12.71 | 13.21 | 12.68 | 12.73 | 12.56 | 36,000 |
Dec 19, 2023 | 12.59 | 12.98 | 12.53 | 12.83 | 12.66 | 39,300 |
Dec 18, 2023 | 12.94 | 12.96 | 12.64 | 12.64 | 12.47 | 27,700 |
Dec 15, 2023 | 12.70 | 13.08 | 12.57 | 12.94 | 12.77 | 136,500 |
Dec 14, 2023 | 12.61 | 13.00 | 12.45 | 12.64 | 12.47 | 98,700 |
Dec 13, 2023 | 11.77 | 12.46 | 11.77 | 12.22 | 12.06 | 171,300 |
Dec 12, 2023 | 11.95 | 11.95 | 11.75 | 11.77 | 11.62 | 22,600 |
Dec 11, 2023 | 11.93 | 12.07 | 11.77 | 11.96 | 11.80 | 29,600 |
Dec 8, 2023 | 11.87 | 12.06 | 11.78 | 12.04 | 11.88 | 21,600 |
Dec 7, 2023 | 11.65 | 11.86 | 11.60 | 11.86 | 11.70 | 23,500 |
Dec 6, 2023 | 11.62 | 12.00 | 11.55 | 11.62 | 11.47 | 38,000 |
Dec 5, 2023 | 11.90 | 11.96 | 11.56 | 11.60 | 11.45 | 37,200 |
Dec 4, 2023 | 11.79 | 12.09 | 11.75 | 11.87 | 11.71 | 34,200 |
Dec 1, 2023 | 11.60 | 11.93 | 11.50 | 11.89 | 11.73 | 89,900 |
Nov 30, 2023 | 11.75 | 11.75 | 11.52 | 11.58 | 11.43 | 34,200 |
Nov 29, 2023 | 11.57 | 11.82 | 11.57 | 11.71 | 11.56 | 22,000 |
Nov 28, 2023 | 11.44 | 11.55 | 11.32 | 11.43 | 11.28 | 27,100 |
Nov 27, 2023 | 11.46 | 11.51 | 11.40 | 11.49 | 11.34 | 22,900 |
Nov 24, 2023 | 11.41 | 11.57 | 11.41 | 11.57 | 11.42 | 7,000 |
Nov 22, 2023 | 11.38 | 11.55 | 11.30 | 11.52 | 11.37 | 20,600 |
Nov 21, 2023 | 11.59 | 11.59 | 11.23 | 11.24 | 11.09 | 12,000 |
Nov 20, 2023 | 11.73 | 11.73 | 11.46 | 11.59 | 11.44 | 21,300 |
Nov 17, 2023 | 11.71 | 11.79 | 11.60 | 11.67 | 11.52 | 31,300 |
Nov 16, 2023 | 11.46 | 11.61 | 11.39 | 11.53 | 11.38 | 58,300 |
Nov 15, 2023 | 11.47 | 11.95 | 11.47 | 11.60 | 11.45 | 39,400 |
Nov 14, 2023 | 11.03 | 11.70 | 11.03 | 11.56 | 11.41 | 67,500 |
Nov 13, 2023 | 10.57 | 10.78 | 10.40 | 10.74 | 10.60 | 30,100 |
Nov 10, 2023 | 10.45 | 10.64 | 10.40 | 10.62 | 10.48 | 21,000 |
Nov 9, 2023 | 10.60 | 10.72 | 10.45 | 10.48 | 10.34 | 37,300 |
Nov 8, 2023 | 10.65 | 10.72 | 10.53 | 10.59 | 10.45 | 20,800 |
Nov 7, 2023 | 10.95 | 10.95 | 10.58 | 10.70 | 10.56 | 25,300 |
Nov 6, 2023 | 11.07 | 11.07 | 10.81 | 10.96 | 10.82 | 35,000 |
Nov 3, 2023 | 10.98 | 11.12 | 10.77 | 11.00 | 10.86 | 58,400 |
Nov 2, 2023 | 0.16 Dividend | |||||
Nov 2, 2023 | 10.05 | 10.72 | 10.05 | 10.71 | 10.57 | 49,800 |
Nov 1, 2023 | 10.32 | 10.32 | 9.97 | 10.21 | 9.92 | 40,300 |
Oct 31, 2023 | 10.26 | 10.33 | 10.12 | 10.28 | 9.99 | 43,000 |
Oct 30, 2023 | 10.04 | 10.21 | 9.75 | 10.21 | 9.92 | 27,600 |
Oct 27, 2023 | 10.19 | 10.19 | 9.73 | 9.93 | 9.65 | 36,500 |
Oct 26, 2023 | 9.59 | 10.08 | 9.59 | 10.05 | 9.76 | 85,300 |
Oct 25, 2023 | 9.48 | 9.75 | 9.40 | 9.53 | 9.26 | 37,200 |
Oct 24, 2023 | 9.90 | 9.93 | 9.48 | 9.62 | 9.35 | 90,400 |
Oct 23, 2023 | 10.54 | 10.56 | 9.79 | 9.79 | 9.51 | 134,900 |
Oct 20, 2023 | 10.94 | 10.94 | 10.52 | 10.63 | 10.33 | 55,100 |
Oct 19, 2023 | 11.55 | 11.55 | 10.83 | 10.88 | 10.57 | 28,900 |
Oct 18, 2023 | 11.32 | 11.44 | 11.04 | 11.08 | 10.76 | 21,400 |
Oct 17, 2023 | 11.12 | 11.42 | 11.11 | 11.30 | 10.98 | 28,300 |
Oct 16, 2023 | 10.98 | 11.17 | 10.98 | 11.09 | 10.77 | 18,300 |
Oct 13, 2023 | 11.18 | 11.18 | 10.86 | 10.90 | 10.59 | 21,400 |
Oct 12, 2023 | 11.17 | 11.30 | 11.01 | 11.17 | 10.85 | 46,000 |
Oct 11, 2023 | 11.24 | 11.30 | 11.12 | 11.24 | 10.92 | 36,900 |
Oct 10, 2023 | 11.24 | 11.39 | 11.23 | 11.28 | 10.96 | 23,800 |
Oct 9, 2023 | 11.20 | 11.37 | 11.18 | 11.22 | 10.90 | 19,800 |
Oct 6, 2023 | 11.30 | 11.32 | 10.94 | 11.31 | 10.99 | 48,900 |
Oct 5, 2023 | 11.01 | 11.21 | 11.01 | 11.21 | 10.89 | 32,400 |
Oct 4, 2023 | 10.72 | 11.06 | 10.65 | 11.00 | 10.69 | 38,700 |
Oct 3, 2023 | 10.95 | 10.95 | 10.74 | 10.74 | 10.43 | 27,300 |
Oct 2, 2023 | 11.06 | 11.11 | 10.88 | 10.94 | 10.63 | 38,000 |
Sep 29, 2023 | 11.29 | 11.31 | 11.13 | 11.14 | 10.82 | 25,300 |
Sep 28, 2023 | 11.18 | 11.35 | 11.15 | 11.19 | 10.87 | 23,600 |
Sep 27, 2023 | 11.31 | 11.45 | 11.08 | 11.10 | 10.78 | 47,600 |
Sep 26, 2023 | 11.59 | 11.60 | 11.31 | 11.34 | 11.02 | 24,600 |
Sep 25, 2023 | 11.33 | 11.54 | 11.33 | 11.47 | 11.14 | 17,600 |
Sep 22, 2023 | 11.56 | 11.56 | 11.31 | 11.40 | 11.07 | 16,600 |
Sep 21, 2023 | 11.36 | 11.49 | 11.31 | 11.46 | 11.13 | 26,900 |
Sep 20, 2023 | 11.60 | 11.62 | 11.38 | 11.40 | 11.07 | 17,000 |
Sep 19, 2023 | 11.55 | 11.60 | 11.43 | 11.45 | 11.12 | 36,000 |
Sep 18, 2023 | 11.96 | 11.96 | 11.54 | 11.58 | 11.25 | 27,400 |
Sep 15, 2023 | 11.97 | 12.10 | 11.90 | 11.95 | 11.61 | 85,600 |
Sep 14, 2023 | 11.79 | 12.02 | 11.79 | 12.00 | 11.66 | 45,200 |
Sep 13, 2023 | 11.86 | 11.86 | 11.66 | 11.74 | 11.40 | 25,400 |
Sep 12, 2023 | 11.71 | 12.00 | 11.71 | 11.90 | 11.56 | 19,600 |
Sep 11, 2023 | 11.94 | 11.94 | 11.70 | 11.76 | 11.42 | 31,800 |
Sep 8, 2023 | 11.83 | 11.90 | 11.65 | 11.82 | 11.48 | 15,400 |
Sep 7, 2023 | 11.69 | 11.95 | 11.57 | 11.79 | 11.45 | 134,200 |
Sep 6, 2023 | 11.86 | 11.86 | 11.55 | 11.69 | 11.36 | 62,900 |
Sep 5, 2023 | 11.85 | 11.99 | 11.72 | 11.84 | 11.50 | 43,200 |
Sep 1, 2023 | 11.40 | 11.87 | 11.40 | 11.86 | 11.52 | 40,100 |
Aug 31, 2023 | 11.65 | 11.71 | 11.33 | 11.38 | 11.05 | 37,800 |
Aug 30, 2023 | 11.65 | 11.71 | 11.50 | 11.63 | 11.30 | 59,400 |
Aug 29, 2023 | 11.30 | 11.48 | 11.27 | 11.45 | 11.12 | 36,900 |
Aug 28, 2023 | 11.21 | 11.45 | 11.21 | 11.30 | 10.98 | 36,400 |
Aug 25, 2023 | 11.38 | 11.39 | 11.12 | 11.21 | 10.89 | 20,800 |
Aug 24, 2023 | 11.39 | 11.64 | 11.18 | 11.36 | 11.04 | 27,000 |
Aug 23, 2023 | 11.12 | 11.43 | 11.12 | 11.43 | 11.10 | 45,100 |
Aug 22, 2023 | 11.46 | 11.46 | 11.04 | 11.10 | 10.78 | 49,200 |
Aug 21, 2023 | 11.65 | 11.65 | 11.27 | 11.36 | 11.04 | 40,900 |
Aug 18, 2023 | 11.59 | 11.71 | 11.51 | 11.55 | 11.22 | 108,500 |
Aug 17, 2023 | 11.50 | 11.78 | 11.41 | 11.65 | 11.32 | 74,600 |
Aug 16, 2023 | 11.59 | 11.67 | 11.35 | 11.37 | 11.05 | 47,600 |
Aug 15, 2023 | 11.77 | 11.77 | 11.50 | 11.53 | 11.20 | 35,800 |
Aug 14, 2023 | 12.25 | 12.25 | 11.85 | 11.89 | 11.55 | 32,200 |
Aug 11, 2023 | 12.28 | 12.35 | 12.19 | 12.26 | 11.91 | 27,100 |
Aug 10, 2023 | 12.35 | 12.40 | 12.25 | 12.30 | 11.95 | 44,100 |
Aug 9, 2023 | 12.31 | 12.56 | 12.20 | 12.28 | 11.93 | 62,000 |
Aug 8, 2023 | 12.42 | 12.55 | 12.21 | 12.50 | 12.14 | 28,400 |
Aug 7, 2023 | 12.44 | 12.71 | 12.43 | 12.63 | 12.27 | 34,700 |
Aug 4, 2023 | 12.60 | 12.75 | 12.39 | 12.41 | 12.06 | 40,400 |
Aug 3, 2023 | 0.16 Dividend | |||||
Aug 3, 2023 | 12.47 | 12.70 | 12.47 | 12.60 | 12.24 | 34,000 |
Aug 2, 2023 | 12.62 | 12.81 | 12.62 | 12.76 | 12.24 | 53,100 |
Aug 1, 2023 | 12.83 | 12.83 | 12.60 | 12.78 | 12.26 | 37,300 |
Jul 31, 2023 | 12.81 | 13.00 | 12.78 | 12.85 | 12.33 | 42,500 |
Jul 28, 2023 | 12.85 | 13.04 | 12.81 | 12.86 | 12.34 | 35,400 |
Jul 27, 2023 | 13.03 | 13.04 | 12.73 | 12.80 | 12.28 | 51,700 |
Jul 26, 2023 | 12.72 | 13.09 | 12.65 | 12.90 | 12.37 | 72,400 |
Jul 25, 2023 | 12.69 | 12.88 | 12.46 | 12.57 | 12.06 | 25,400 |
Jul 24, 2023 | 12.26 | 12.74 | 12.26 | 12.69 | 12.17 | 53,800 |
Jul 21, 2023 | 12.54 | 12.54 | 12.19 | 12.23 | 11.73 | 74,800 |
Jul 20, 2023 | 12.70 | 12.80 | 11.56 | 12.45 | 11.94 | 167,800 |
Jul 19, 2023 | 12.57 | 12.76 | 12.52 | 12.75 | 12.23 | 79,600 |
Jul 18, 2023 | 11.88 | 12.36 | 11.65 | 12.33 | 11.83 | 134,600 |
Jul 17, 2023 | 11.78 | 12.00 | 11.55 | 11.89 | 11.41 | 45,900 |
Jul 14, 2023 | 11.93 | 11.93 | 11.63 | 11.79 | 11.31 | 49,200 |
Jul 13, 2023 | 11.86 | 11.96 | 11.51 | 11.89 | 11.41 | 45,700 |
Jul 12, 2023 | 11.89 | 12.12 | 11.44 | 11.79 | 11.31 | 50,200 |
Jul 11, 2023 | 11.64 | 11.75 | 11.48 | 11.69 | 11.21 | 47,800 |
Jul 10, 2023 | 11.74 | 11.97 | 11.54 | 11.60 | 11.13 | 33,000 |
Jul 7, 2023 | 11.52 | 11.88 | 11.42 | 11.75 | 11.27 | 118,300 |
Jul 6, 2023 | 11.51 | 11.66 | 11.42 | 11.52 | 11.05 | 58,400 |
Jul 5, 2023 | 11.86 | 11.95 | 11.74 | 11.81 | 11.33 | 37,400 |
Jul 3, 2023 | 11.78 | 11.98 | 11.78 | 11.83 | 11.35 | 14,800 |
Jun 30, 2023 | 11.96 | 11.96 | 11.73 | 11.74 | 11.26 | 38,400 |
Jun 29, 2023 | 11.75 | 11.95 | 11.61 | 11.88 | 11.40 | 25,900 |
Jun 28, 2023 | 11.73 | 11.81 | 11.61 | 11.64 | 11.17 | 23,000 |
Jun 27, 2023 | 11.99 | 12.09 | 11.82 | 11.89 | 11.41 | 40,900 |
Jun 26, 2023 | 11.97 | 12.10 | 11.86 | 11.95 | 11.46 | 65,700 |
Jun 23, 2023 | 11.59 | 12.18 | 11.55 | 11.97 | 11.48 | 239,700 |
Jun 22, 2023 | 12.00 | 12.00 | 11.67 | 11.81 | 11.33 | 48,600 |
Jun 21, 2023 | 12.09 | 12.22 | 11.95 | 12.01 | 11.52 | 44,900 |
Jun 20, 2023 | 12.50 | 12.50 | 12.03 | 12.08 | 11.59 | 53,800 |
Jun 16, 2023 | 12.61 | 12.61 | 12.11 | 12.41 | 11.90 | 84,100 |
Jun 15, 2023 | 12.25 | 12.55 | 12.19 | 12.48 | 11.97 | 35,300 |
Jun 14, 2023 | 12.59 | 12.87 | 12.26 | 12.31 | 11.81 | 60,500 |
Jun 13, 2023 | 11.99 | 12.70 | 11.99 | 12.70 | 12.18 | 48,800 |
Jun 12, 2023 | 11.87 | 12.22 | 11.82 | 11.99 | 11.50 | 83,000 |
Jun 9, 2023 | 12.02 | 12.02 | 11.73 | 11.81 | 11.33 | 39,100 |
Jun 8, 2023 | 12.66 | 12.66 | 11.93 | 12.04 | 11.55 | 59,100 |
Jun 7, 2023 | 11.80 | 12.62 | 11.80 | 12.53 | 12.02 | 129,800 |
Jun 6, 2023 | 10.98 | 11.79 | 10.96 | 11.64 | 11.17 | 49,700 |
Jun 5, 2023 | 11.62 | 11.62 | 11.13 | 11.15 | 10.70 | 48,900 |
Jun 2, 2023 | 10.92 | 11.66 | 10.92 | 11.64 | 11.17 | 58,700 |
Jun 1, 2023 | 10.67 | 11.08 | 10.51 | 10.77 | 10.33 | 55,000 |
May 31, 2023 | 10.98 | 10.98 | 10.51 | 10.61 | 10.18 | 44,600 |
May 30, 2023 | 11.02 | 11.07 | 10.80 | 10.98 | 10.53 | 41,200 |
May 26, 2023 | 10.87 | 11.02 | 10.76 | 11.00 | 10.55 | 39,300 |
May 25, 2023 | 11.00 | 11.02 | 10.76 | 10.89 | 10.45 | 29,500 |
May 24, 2023 | 11.40 | 11.40 | 10.99 | 11.01 | 10.56 | 51,700 |
May 23, 2023 | 11.21 | 11.71 | 11.20 | 11.44 | 10.97 | 81,000 |
May 22, 2023 | 10.65 | 11.18 | 10.60 | 11.16 | 10.71 | 97,900 |
May 19, 2023 | 11.10 | 11.13 | 10.54 | 10.57 | 10.14 | 76,200 |
May 18, 2023 | 10.84 | 11.05 | 10.71 | 11.02 | 10.57 | 85,000 |
May 17, 2023 | 10.27 | 10.76 | 10.21 | 10.75 | 10.31 | 90,100 |
May 16, 2023 | 10.14 | 10.31 | 10.05 | 10.11 | 9.70 | 86,900 |
May 15, 2023 | 10.09 | 10.54 | 10.09 | 10.22 | 9.80 | 76,100 |
May 12, 2023 | 10.28 | 10.39 | 9.97 | 10.08 | 9.67 | 70,600 |
May 11, 2023 | 10.34 | 11.31 | 10.17 | 10.26 | 9.84 | 81,200 |
May 10, 2023 | 10.49 | 10.65 | 10.28 | 10.46 | 10.03 | 196,100 |
May 9, 2023 | 10.60 | 11.01 | 10.25 | 10.41 | 9.99 | 60,800 |
May 8, 2023 | 10.91 | 10.91 | 10.57 | 10.64 | 10.21 | 88,100 |
May 5, 2023 | 10.82 | 10.96 | 10.59 | 10.74 | 10.30 | 121,200 |
May 4, 2023 | 0.16 Dividend | |||||
May 4, 2023 | 10.86 | 11.01 | 10.23 | 10.40 | 9.98 | 130,500 |
May 3, 2023 | 11.16 | 11.40 | 10.86 | 11.20 | 10.59 | 172,000 |
May 2, 2023 | 11.54 | 11.54 | 10.67 | 11.01 | 10.41 | 147,000 |
May 1, 2023 | 11.91 | 12.05 | 11.42 | 11.52 | 10.89 | 123,100 |
Apr 28, 2023 | 11.50 | 12.05 | 11.47 | 11.80 | 11.16 | 125,000 |
Apr 27, 2023 | 11.52 | 11.70 | 11.38 | 11.52 | 10.89 | 65,800 |
Apr 26, 2023 | 11.35 | 11.51 | 11.14 | 11.50 | 10.87 | 103,500 |
Apr 25, 2023 | 11.28 | 11.69 | 11.20 | 11.38 | 10.76 | 146,900 |
Apr 24, 2023 | 11.10 | 11.36 | 11.05 | 11.32 | 10.70 | 120,700 |
Related Tickers
KRNY Kearny Financial Corp.
5.98
+2.05%
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.93
+0.22%
DCOM Dime Community Bancshares, Inc.
19.31
-0.62%
BHLB Berkshire Hills Bancorp, Inc.
22.21
-0.22%
FCBC First Community Bankshares, Inc.
33.66
+1.92%
FCCO First Community Corporation
15.99
-1.30%
CZNC Citizens & Northern Corporation
17.82
-0.36%
MNSB MainStreet Bancshares, Inc.
15.87
-3.00%
SSBI Summit State Bank
9.76
-0.41%
FVCB FVCBankcorp, Inc.
11.59
+0.78%