BCB Bancorp Stock Price History, BCBP Historical Prices

Add to My Stocks
$15.7 $0.5 (3.29%) BCBP stock closing price Feb 21, 2018 (Closing)

View and download BCB Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with BCB Bancorp P/E ratio, and PS ratio. The BCB Bancorp stock price history chart shows that the stock price reached a high of $16.65 on Mar 31, 2017, and a low of $9.67 on Feb 28, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 15.25 15.7 15.25 15.7 15,306 18.69 2.29
2018-02-20 15.15 15.4 14.8 15.2 47,346 18.1 2.22
2018-02-16 14.8 15.25 14.8 15.1 17,698 15.73 2.22
2018-02-15 15 15 14.75 14.95 23,041 15.57 2.2
2018-02-14 14.65 14.95 14.5 14.85 23,194 15.47 2.19
2018-02-13 14.75 14.8 14.55 14.75 21,525 15.37 2.17
2018-02-12 14.75 14.85 14.6 14.75 17,416 15.37 2.17
2018-02-09 14.65 14.95 14.6 14.75 25,154 15.37 2.17
2018-02-08 14.85 14.95 14.55 14.55 22,416 15.16 2.14
2018-02-07 14.7 14.95 14.6 14.85 22,531 15.47 2.19
2018-02-06 14.7 14.95 14.6 14.65 56,900 15.26 2.16
2018-02-05 15.15 15.25 14.78 14.85 47,582 15.47 2.19
2018-02-02 15.2 15.25 15 15.15 31,059 15.78 2.23
2018-02-01 15.15 15.35 15.1 15.35 17,532 15.99 2.26
2018-01-31 15.3 15.5 15.15 15.15 28,085 15.78 2.23
2018-01-30 15.05 15.4 15 15.25 16,901 15.89 2.25
2018-01-29 15.15 15.35 15 15.1 11,508 15.73 2.22
2018-01-26 15.5 15.5 14.95 15.15 33,106 15.78 2.23
2018-01-25 15.7 15.7 15.5 15.55 18,180 16.2 2.29
2018-01-24 15.75 15.9 15.65 15.65 17,687 16.3 2.3
2018-01-23 15.7 15.8 15.6 15.7 36,347 16.35 2.31
2018-01-22 15.75 15.8 15.6 15.7 58,422 16.35 2.31
2018-01-19 15.65 15.7 15.55 15.7 22,581 16.35 2.31
2018-01-18 15.55 15.7 15.25 15.65 20,344 16.3 2.3
2018-01-17 15.55 15.65 15.4 15.65 12,898 16.3 2.3
2018-01-16 15.6 15.85 15.47 15.5 31,689 16.15 2.28
2018-01-12 15.5 15.7 15.5 15.6 27,444 16.25 2.3
2018-01-11 15.25 15.45 14.95 15.45 30,187 16.09 2.27
2018-01-10 15.05 15.5 14.9 15.2 53,548 15.83 2.24
2018-01-09 14.95 15.2 14.9 15.05 53,868 15.68 2.22
2018-01-08 15 15 14.64 14.9 25,899 15.52 2.19
2018-01-05 15 15.25 14.7 14.95 48,011 15.57 2.2
2018-01-04 14.8 15 14.76 15 42,888 15.63 2.21
2018-01-03 14.55 14.75 14.45 14.75 24,843 15.37 2.17
2018-01-02 14.6 14.75 14.3 14.6 38,746 15.21 2.15
2017-12-29 14.75 15 14.45 14.5 43,767 15.1 2.14
2017-12-28 14.9 14.95 14.65 14.7 53,103 15.31 2.16
2017-12-27 14.85 15 14.75 14.9 37,224 15.52 2.19
2017-12-26 14.65 14.93 14.6 14.8 44,870 15.42 2.18
2017-12-22 14.6 14.65 14.35 14.6 32,718 15.21 2.15
2017-12-21 14.8 14.8 14.55 14.6 37,515 15.21 2.15
2017-12-20 14.65 14.85 14.6 14.7 58,452 15.31 2.16
2017-12-19 14.65 14.7 14.45 14.6 59,383 15.21 2.15
2017-12-18 14.5 14.9 14.5 14.6 77,423 15.21 2.15
2017-12-15 14.35 14.7 14.3 14.45 341,265 15.05 2.13
2017-12-14 14.7 14.75 14.2 14.4 43,252 15 2.12
2017-12-13 14.5 14.75 14.5 14.6 59,270 15.21 2.15
2017-12-12 14.55 14.7 14.4 14.45 54,896 15.05 2.13
2017-12-11 14.5 14.73 14.5 14.5 56,706 15.1 2.14
2017-12-08 14.8 14.9 14.45 14.55 51,007 15.16 2.14
2017-12-07 14.65 14.9 14.6 14.75 64,493 15.37 2.17
2017-12-06 14.7 14.75 14.57 14.6 43,638 15.21 2.15
2017-12-05 14.6 14.85 14.6 14.65 56,613 15.26 2.16
2017-12-04 14.75 15 14.55 14.6 70,884 15.21 2.15
2017-12-01 14.65 14.66 14.3 14.55 61,676 15.16 2.14
2017-11-30 14.75 14.75 14.55 14.6 70,965 15.21 2.15
2017-11-29 14.55 14.75 14.55 14.65 96,569 15.26 2.16
2017-11-28 14.55 14.7 14.4 14.55 70,596 15.16 2.14
2017-11-27 14.45 14.65 14.4 14.5 43,517 15.1 2.14
2017-11-24 14.55 14.7 14.3 14.4 43,923 15 2.12
2017-11-23 0 0 0 14.45 0 - -
2017-11-22 14.45 14.55 14.45 14.45 27,962 15.05 2.13
2017-11-21 14.6 14.6 14.35 14.4 34,323 15 2.12
2017-11-20 14.4 14.55 14.05 14.5 41,973 15.1 2.14
2017-11-17 14.25 14.54 14.25 14.5 39,128 15.1 2.14
2017-11-16 14.1 14.4 14.1 14.3 27,137 14.9 2.11
2017-11-15 14.2 14.27 14.05 14.1 37,595 14.69 2.08
2017-11-14 14.15 14.3 14.1 14.2 29,731 14.79 2.09
2017-11-13 14.1 14.25 13.85 14.15 44,688 14.74 2.08
2017-11-10 13.95 14.15 13.75 14.1 45,492 14.69 2.08
2017-11-09 13.7 14 13.5 13.93 43,957 14.51 2.05
2017-11-08 13.6 13.8 13.5 13.75 41,861 14.32 2.02
2017-11-07 14.15 14.15 13.6 13.6 25,816 14.17 2
2017-11-06 14.2 14.2 13.75 14.1 36,651 14.69 2.08
2017-11-03 14.35 14.35 14.13 14.15 23,622 14.74 2.08
2017-11-02 14 14.4 14 14.3 60,563 14.9 2.11
2017-11-01 14.15 14.3 14 14.1 25,069 14.69 2.08
2017-10-31 14.05 14.2 13.95 14.05 51,149 14.64 2.07
2017-10-30 14.35 14.35 14 14.05 25,997 14.64 2.07
2017-10-27 14.6 14.7 14.25 14.3 80,480 14.9 2.11
2017-10-26 14.55 14.6 14.33 14.5 50,309 15.1 2.14
2017-10-25 14.55 14.65 14.4 14.45 23,037 15.05 2.13
2017-10-24 14.4 14.55 14.33 14.45 41,374 15.05 2.13
2017-10-23 14.45 14.45 14.3 14.4 15,481 15 2.12
2017-10-20 14.45 14.45 14.27 14.4 10,603 15 2.12
2017-10-19 14.3 14.45 14.15 14.3 6,943 16.63 2
2017-10-18 14 14.4 14 14.25 27,468 16.57 2
2017-10-17 14.2 14.5 14.1 14.2 12,604 16.51 1.99
2017-10-16 14.1 14.4 14.06 14.2 22,822 16.51 1.99
Get more Data

BCB Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.65Mar 31,2017
Min Stock Price9.67Feb 28,2013
Avg Stock Price12.28

BCB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio29.79Feb 15,2017
Min PE Ratio11.93Oct 14,2014
Avg PE Ratio16.63

BCB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.41Mar 08,2017
Min PS Ratio1.16Feb 12,2016
Avg PS Ratio1.75

BCBP Industry Peers

Company Price Change (%)
Sussex Bancorp (SBBX)29.250 (0%)
Codorus Valley (CVLY)26.40.7 (2.72%)
Shore Bancshares (SHBI)17.380.09 (0.52%)
Connectone Bancorp (CNOB)29.50.25 (0.85%)
Valley National Bancorp (VLY)12.870.15 (1.18%)
Two River Bancorp (TRCB)17.580.68 (4.02%)
Lakeland Bancorp (LBAI)20.050.25 (1.26%)

We provide BCB Bancorp share price history along with PE ratio and PS ratio for doing BCB Bancorp fundamental analysis. BCB Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 15,306 typically implies breaking news or earnings release. BCBP stock saw an opening price of $15.25, and a closing price of $15.7 on Feb 21, 2018. The average P/S ratio was 1.75 as can be seen from BCB Bancorp stock history.