BCB Bancorp Stock Price History (NASDAQ:BCBP)

Add to My Stocks
$12.98 $0.02 (0.18%) BCBP stock closing price Dec 07, 2016 (Closing)

BCB Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with BCB Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BCB Bancorp stock price history chart shows that the stock price was at a high of 18.38 on 01 May, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0712.9513.2012.8512.981728027.041.88
2016-12-0612.5013.2012.5013.003072727.081.88
2016-12-0512.4012.5012.3012.50628626.041.81
2016-12-0212.4312.4312.3012.40559925.831.80
2016-12-0112.2312.3012.2012.25358425.521.77
2016-11-3012.2012.3512.0212.10945425.211.75
2016-11-2912.2412.4512.0512.05890125.101.75
2016-11-2812.2012.2512.0012.25521525.521.77
2016-11-2512.3512.4512.0512.20797325.421.77
2016-11-240.000.000.0012.300N/AN/A
2016-11-2312.0512.5512.0512.301526325.631.78
2016-11-2212.2512.3012.2012.20451125.421.77
2016-11-2112.3512.5012.1512.252378125.521.77
2016-11-1812.2512.3112.0012.251242025.521.77
2016-11-1712.1512.1512.0012.14596425.281.76
2016-11-1612.1512.2012.0912.10469125.211.75
2016-11-1512.0512.2012.0512.202682025.421.77
2016-11-1411.6012.1511.4512.056854725.101.75
2016-11-1111.4011.5011.3311.45401023.851.66
2016-11-1011.3711.5011.3511.491039123.931.66
2016-11-0911.2511.7511.2511.40315423.751.65
2016-11-0811.2511.4011.2511.25625523.441.63
2016-11-0711.2511.3511.2511.31926623.551.64
2016-11-0411.4511.5511.3011.301108723.541.64
2016-11-0311.6011.6511.6011.60220924.171.68
2016-11-0211.5011.7511.5011.67912824.311.69
2016-11-0111.7511.8011.4511.651175824.281.69
2016-10-3111.9011.9011.8011.80520724.581.71
2016-10-2812.0012.0011.8311.951206524.901.73
2016-10-2711.8011.9111.7411.90495624.791.72
2016-10-2611.7011.7911.5811.60706824.171.68
2016-10-2511.5511.7511.4011.631068924.241.69
2016-10-2411.5011.7011.5011.65593024.271.69
2016-10-2111.7311.7511.5211.52211120.211.67
2016-10-2011.7511.7511.7511.7527920.611.70
2016-10-1911.5511.7511.5511.75683520.611.70
2016-10-1811.7011.7011.5611.651189220.441.69
2016-10-1711.4011.6511.4011.65572920.441.69
2016-10-1411.3411.3411.3411.3481519.891.64
2016-10-1311.2711.5011.2411.24757219.721.63
2016-10-1211.4911.5011.3011.352098619.911.64
2016-10-1111.5011.5011.2511.4447620.071.66
2016-10-1011.1711.3811.1511.38455719.971.65
2016-10-0711.3811.3811.1711.1776819.601.62
2016-10-0611.3111.4411.3111.41190020.021.65
2016-10-0511.3411.7311.3411.50686020.181.66
2016-10-0411.4411.4711.1511.34407819.901.64
2016-10-0311.2111.4011.0111.31754619.841.64
2016-09-3011.0911.2911.0811.25956619.741.63
2016-09-2911.1011.1010.9510.98533719.271.59
2016-09-2811.0911.1011.0111.06770019.401.60
2016-09-2711.0411.1010.9111.01180919.311.59
2016-09-2611.0111.1811.0011.10754419.471.61
2016-09-2311.0011.2511.0011.18607819.611.62
2016-09-2210.9911.1510.9911.02327419.331.60
2016-09-2111.0411.0511.0411.0559319.391.60
2016-09-2010.9211.0510.9211.05178419.391.60
2016-09-1910.9711.2210.9610.962401019.231.59
2016-09-1610.8210.9710.8210.92787719.161.58
2016-09-1510.7910.9910.6510.89475419.111.58
2016-09-1410.8810.9110.7510.75932418.861.56
2016-09-1310.9411.0010.8910.91284619.141.58
2016-09-1210.8811.0010.8810.91211319.141.58
2016-09-0911.0511.1010.8910.89878419.111.58
2016-09-0811.0311.2111.0311.10889119.471.61
2016-09-0711.2011.3011.0611.071335419.421.60
2016-09-0611.0511.1811.0511.06557419.401.60
2016-09-050.000.000.0011.030N/AN/A
2016-09-0211.0611.2210.8811.031868119.351.60
2016-09-0111.0311.0310.9110.981194819.261.59
2016-08-3111.0511.0811.0111.08490719.441.60
2016-08-3011.0211.0710.9711.02152519.331.60
2016-08-2911.0011.0010.9611.00659619.301.59
2016-08-2610.9011.0710.8510.861526919.051.57
2016-08-2510.9711.0410.8510.95956219.211.59
2016-08-2411.0011.1010.9210.92318219.161.58
2016-08-2311.1211.1311.0011.00449619.301.59
2016-08-2210.9911.1110.8511.08898219.441.60
2016-08-1910.8911.0010.8710.97599619.251.59
2016-08-1810.7310.8910.7310.87294419.071.57
2016-08-1710.7410.7810.7010.75470718.861.56
2016-08-1610.7710.7910.6410.69770418.751.55
2016-08-1510.7310.8910.6610.75927818.861.56
2016-08-1210.6610.8710.6510.69982718.751.55
2016-08-1110.7010.8510.6410.801260718.951.56
2016-08-1010.6910.7610.6910.72514818.811.55
2016-08-0910.7610.7710.6510.721516418.811.55
2016-08-0810.6910.7410.6810.731471418.831.55
2016-08-0510.6410.6910.5910.62581418.631.54
Get more Data

BCB Bancorp Stock Chart

View BCBP PE ratio, PS ratio stocks charts and compare with peers.
BCBP Chart
Note: Compare BCB Bancorp stock price history with the index and industry peers.

BCB Bancorp Historical Prices: Past 5 years

Max Stock Price 14.48 Dec 05,2013
Min Stock Price 8.86 Dec 19,2012
Avg Stock Price 11.16

BCB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 27.08 Dec 06,2016
Min PE Ratio 11.93 Oct 14,2014
Avg PE Ratio 15.11

BCB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.03 Dec 05,2013
Min PS Ratio 1.16 Feb 12,2016
Avg PS Ratio 1.64

BCBP Industry Peers

Company Price Change (%)
Community National Bank (CBNY)21.70 (0%)
Evans Bancorp (EVBN)34.751.05 (3.12%)
Stewardship Financial (SSFN)100.3 (3.09%)
1st Constitution Bancorp (FCCY)170.7 (4.29%)
Sussex Bancorp (SBBX)18.40.2 (1.1%)
Connectone Bancorp (CNOB)25.20.15 (0.6%)
Valley National Bancorp (VLY)11.880.12 (1.02%)

BCB Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in BCB Bancorp stock analysis. The price and volume changes on a daily basis is provided in the BCB Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. BCBP closed at 13 and traded with a volume of 30727 on the last trading day. The average P/S ratio was 1.65 as can be seen by BCB Bancorp stock price history. .