BCB Bancorp Stock Price History (NASDAQ:BCBP)

Add to My Stocks
$15.05 $0.1 (0.67%) BCBP stock closing price Jul 26, 2017 (Closing)

The 10 year data of BCB Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with BCB Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 16.7 on 17 Dec, 2007 as seen from BCB Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2614.9515.0514.9515.05611617.502.11
2017-07-2514.9515.1014.7014.953181117.382.09
2017-07-2415.1015.1014.8514.95799820.762.14
2017-07-2115.2015.2015.0015.051980420.902.15
2017-07-2015.0515.0514.8315.051761220.902.15
2017-07-1915.1515.2015.0015.051672120.902.15
2017-07-1815.2015.2015.0015.102760220.972.16
2017-07-1715.3015.3015.1015.201450721.112.17
2017-07-1415.3515.4015.1515.302302221.252.19
2017-07-1315.4515.4515.3015.401744521.392.20
2017-07-1215.2015.3515.1515.356522121.322.19
2017-07-1115.1315.3014.9815.201956421.112.17
2017-07-1015.1515.2015.0515.15980621.042.16
2017-07-0715.1515.2014.9015.20792921.112.17
2017-07-0615.2015.3014.9015.05828220.902.15
2017-07-0515.3015.3015.0015.252021221.182.18
2017-07-0315.3515.3515.1515.30926921.252.19
2017-06-3015.4015.4015.2015.301232521.252.19
2017-06-2915.5015.5015.4015.451483321.462.21
2017-06-2815.4515.5015.3015.502151221.532.21
2017-06-2715.5515.5514.9015.406149921.392.20
2017-06-2615.0515.7515.0515.605104521.672.23
2017-06-2315.4015.6014.7515.15101625021.042.16
2017-06-2215.4515.7015.4015.404107121.392.20
2017-06-2115.6515.7015.4515.502799521.532.21
2017-06-2015.5015.7015.5015.601699921.672.23
2017-06-1915.4515.6515.2515.403306121.392.20
2017-06-1615.6515.7015.4015.452859921.462.21
2017-06-1515.4515.7015.4015.702755121.812.24
2017-06-1415.6515.6515.4515.502607021.532.21
2017-06-1315.2215.8015.2215.655552921.742.24
2017-06-1215.6015.6015.2515.452391821.462.21
2017-06-0915.2015.5515.2015.482094021.492.21
2017-06-0815.6015.6015.2515.302464221.252.19
2017-06-0715.7015.7015.4515.651593021.742.24
2017-06-0615.5015.7515.5015.651517921.742.24
2017-06-0515.6315.7015.5015.552158421.602.22
2017-06-0215.7115.8015.4515.602159321.672.23
2017-06-0115.6515.7515.6515.701604721.812.24
2017-05-3115.6515.8015.6515.70541721.812.24
2017-05-3015.8015.8015.6515.65719921.742.24
2017-05-2615.8015.8015.6515.75799021.882.25
2017-05-2515.7015.8015.7015.751713421.882.25
2017-05-2415.8015.8015.7015.70805921.812.24
2017-05-2315.8015.9015.7015.751902621.882.25
2017-05-2215.8015.8515.7015.752005521.882.25
2017-05-1915.8515.8515.6515.751010521.882.25
2017-05-1815.8015.8515.6515.70671921.812.24
2017-05-1715.8015.8515.6515.75793521.882.25
2017-05-1615.9015.9015.8015.90723022.082.27
2017-05-1515.8515.9515.8515.905386522.082.27
2017-05-1215.7515.9515.7515.95821222.152.28
2017-05-1115.9515.9515.8515.951456222.152.28
2017-05-1015.9015.9515.8015.95658322.152.28
2017-05-0915.9515.9515.8515.951011122.152.28
2017-05-0815.9516.0015.8715.951383622.152.28
2017-05-0515.9515.9515.7715.95771222.152.28
2017-05-0415.9515.9515.8215.95852122.152.28
2017-05-0315.9515.9815.8015.952261022.152.28
2017-05-0215.9016.0015.8015.90800122.082.27
2017-05-0115.8016.0015.7515.851970622.012.26
2017-04-2815.9516.0015.8015.80901921.942.26
2017-04-2715.9015.9015.7515.851132922.012.26
2017-04-2615.7515.9815.7515.802010521.942.26
2017-04-2515.9015.9015.6415.852213125.162.30
2017-04-2415.9015.9015.8015.801190225.082.29
2017-04-2115.5015.8515.5015.802594925.082.29
2017-04-2015.4515.6515.2515.602115924.762.26
2017-04-1915.6515.9015.4015.452254921.462.20
2017-04-1814.9515.8014.9515.703559521.812.24
2017-04-1715.8015.8014.9015.156416221.042.16
2017-04-140.000.000.0015.800N/AN/A
2017-04-1315.9015.9515.8015.80754021.942.25
2017-04-1215.9015.9515.7515.951211322.152.28
2017-04-1115.9016.0515.8515.85985422.012.26
2017-04-1015.9515.9515.8015.851114122.012.26
2017-04-0715.9016.0015.8515.95728722.152.28
2017-04-0615.9016.0515.8515.85892622.012.26
2017-04-0516.0016.1015.9015.953940022.152.28
2017-04-0415.9516.0515.8516.001335922.222.28
2017-04-0316.4516.6015.8515.901897122.082.27
2017-03-3116.6516.6516.3816.654907523.132.38
2017-03-3016.2516.6016.2516.501795322.922.35
2017-03-2916.6016.6016.2516.301661022.642.33
2017-03-2816.6016.6516.5016.552256122.992.36
2017-03-2716.4516.6516.4016.501675522.922.35
2017-03-2416.2516.5016.2516.451849422.852.35
2017-03-2315.6516.5015.6516.451541722.852.35
2017-03-2215.9516.1515.5515.6512252321.742.23
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 16.65 Mar 31,2017
Min Stock Price 8.86 Dec 19,2012
Avg Stock Price 11.75

BCB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 29.79 Feb 15,2017
Min PE Ratio 11.93 Oct 14,2014
Avg PE Ratio 16.77

BCB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.41 Mar 08,2017
Min PS Ratio 1.16 Feb 12,2016
Avg PS Ratio 1.71

BCBP Industry Peers

Company Price Change (%)
The Community Financial (TCFC)38.080.27 (0.71%)
Norwood Financial (NWFL)43.940 (0%)
Stewardship Financial (SSFN)9.270.02 (0.22%)
1st Constitution Bancorp (FCCY)17.150 (0%)
Sussex Bancorp (SBBX)24.250.2 (0.83%)
Connectone Bancorp (CNOB)22.850.3 (1.3%)
Valley National Bancorp (VLY)11.610.79 (6.37%)

We provide BCB Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BCB Bancorp stock analysis. BCB Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   BCBP saw a high of 15.1, and a low of 14.7 on last trading day. BCB Bancorp historical P/S ratio was at a high of 2.77 on 01 May, 2007 and a low of 0.52 on 06 May, 2010. .