BCB Bancorp Stock Price History, BCBP Historical Prices

Add to My Stocks
$14.7 $0.25 (1.73%) BCBP stock closing price Jun 18, 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 $9.8 on Feb 24, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 14.45 14.85 14.45 14.7 35,459 16.71 2.5
2018-06-15 14.5 14.85 13.85 14.45 74,231 16.42 2.45
2018-06-14 15.05 15.05 14.6 14.6 44,697 16.59 2.48
2018-06-13 15.2 15.2 14.85 14.85 30,509 16.88 2.52
2018-06-12 15.4 15.4 15 15.1 37,939 17.16 2.56
2018-06-11 15.65 15.68 15.2 15.3 44,677 17.39 2.6
2018-06-08 15.7 15.85 15.6 15.6 23,219 17.73 2.65
2018-06-07 15.9 15.9 15.75 15.8 15,151 17.96 2.68
2018-06-06 15.8 15.9 15.8 15.8 20,507 17.96 2.68
2018-06-05 15.9 15.95 15.8 15.85 12,023 18.01 2.69
2018-06-04 15.85 15.95 15.7 15.9 16,489 18.07 2.7
2018-06-01 15.65 15.8 15.63 15.8 15,233 17.96 2.68
2018-05-31 15.65 15.8 15.6 15.6 17,527 17.73 2.65
2018-05-30 15.65 15.9 15.65 15.7 23,222 17.84 2.67
2018-05-29 15.65 15.65 15.5 15.6 16,349 17.73 2.65
2018-05-25 15.7 15.75 15.65 15.7 14,555 17.84 2.67
2018-05-24 15.8 15.8 15.5 15.65 11,257 17.78 2.66
2018-05-23 15.5 15.75 15.5 15.75 12,066 17.9 2.67
2018-05-22 15.8 15.8 15.45 15.5 17,008 17.61 2.63
2018-05-21 15.65 15.75 15.61 15.75 12,474 17.9 2.67
2018-05-18 15.5 15.65 15.45 15.55 25,033 17.67 2.64
2018-05-17 15.35 15.55 15.35 15.45 13,306 17.56 2.62
2018-05-16 15.3 15.4 15.25 15.3 15,528 17.39 2.6
2018-05-15 15.15 15.3 15.15 15.2 10,509 17.27 2.58
2018-05-14 15.3 15.3 15.15 15.25 16,980 17.33 2.59
2018-05-11 15.3 15.35 15.2 15.3 10,566 17.39 2.6
2018-05-10 15.15 15.3 15.15 15.2 10,361 17.27 2.58
2018-05-09 15.25 15.3 15.15 15.15 7,510 17.22 2.57
2018-05-08 15.35 15.35 15.05 15.15 15,517 17.22 2.57
2018-05-07 15.4 15.4 15.15 15.35 9,160 17.44 2.61
2018-05-04 15.15 15.35 15.1 15.3 11,255 17.39 2.6
2018-05-03 15.2 15.25 15.1 15.15 16,072 17.22 2.57
2018-05-02 15.5 15.55 15.3 15.35 13,885 17.44 2.61
2018-05-01 15.5 15.6 15.29 15.55 17,157 17.67 2.64
2018-04-30 15.6 15.75 15.45 15.5 22,643 17.61 2.63
2018-04-27 15.6 15.8 15.5 15.65 9,231 17.78 2.66
2018-04-26 15.65 15.8 15.65 15.65 10,935 17.78 2.66
2018-04-25 15.75 15.85 15.65 15.65 16,812 17.78 2.66
2018-04-24 15.85 15.9 15.75 15.8 7,980 17.96 2.68
2018-04-23 15.75 15.85 15.55 15.85 15,343 18.87 2.31
2018-04-20 15.65 15.85 15.65 15.65 11,055 18.63 2.28
2018-04-19 15.7 15.85 15.53 15.7 10,801 18.69 2.29
2018-04-18 15.75 15.85 15.65 15.75 11,363 18.75 2.3
2018-04-17 15.65 15.75 14.9 15.75 15,790 18.75 2.3
2018-04-16 15.5 15.7 15.35 15.65 22,527 18.63 2.28
2018-04-13 15.65 15.65 15.35 15.4 14,121 18.33 2.25
2018-04-12 15.65 15.85 15.55 15.55 14,068 18.51 2.27
2018-04-11 15.7 15.9 15.2 15.65 13,589 18.63 2.28
2018-04-10 15.75 15.95 15.65 15.7 21,754 18.69 2.29
2018-04-09 15.8 15.95 15.6 15.7 13,139 18.69 2.29
2018-04-06 15.9 16 15.55 15.75 14,799 18.75 2.3
2018-04-05 15.6 15.95 15.6 15.9 16,216 18.93 2.32
2018-04-04 15.5 15.75 15.45 15.75 11,693 18.75 2.3
2018-04-03 15.6 15.85 15.55 15.65 12,725 18.63 2.28
2018-04-02 15.7 15.85 15.35 15.55 21,850 18.51 2.27
2018-03-30 0 0 0 15.65 0 - -
2018-03-29 15.7 15.9 15.55 15.65 24,451 18.63 2.28
2018-03-28 15.7 15.75 15.5 15.65 18,949 18.63 2.28
2018-03-27 15.75 15.9 15.5 15.65 17,221 18.63 2.28
2018-03-26 15.65 15.95 15.6 15.7 30,737 18.69 2.29
2018-03-23 15.65 15.75 15.42 15.55 42,952 18.51 2.27
2018-03-22 15.8 15.9 15.45 15.55 22,783 18.51 2.27
2018-03-21 15.9 16 15.75 15.85 16,733 18.87 2.31
2018-03-20 16 16 15.65 15.8 23,318 18.81 2.3
2018-03-19 15.9 16.05 15.76 15.95 28,643 18.99 2.33
2018-03-16 15.95 16.1 15.75 15.95 83,058 18.99 2.33
2018-03-15 15.95 15.95 15.65 15.9 23,152 18.93 2.32
2018-03-14 15.9 15.95 15.35 15.9 18,553 18.93 2.32
2018-03-13 15.95 15.95 15.3 15.85 17,240 18.87 2.31
2018-03-12 15.95 15.95 15.85 15.95 24,490 18.99 2.33
2018-03-09 15.85 15.9 15.55 15.85 26,110 18.87 2.31
2018-03-08 15.85 15.85 15.6 15.75 27,070 18.75 2.3
2018-03-07 15.65 15.9 15.5 15.85 23,027 18.87 2.31
2018-03-06 15.65 15.85 15.4 15.75 26,822 18.75 2.3
2018-03-05 15.6 15.65 15.4 15.6 39,110 18.57 2.27
2018-03-02 15.35 15.7 15.2 15.65 36,071 18.63 2.28
2018-03-01 15.35 15.4 15.1 15.35 27,225 18.27 2.24
2018-02-28 15.6 15.6 15.25 15.3 27,881 18.21 2.23
2018-02-27 15.65 15.95 15.45 15.55 22,075 18.51 2.27
2018-02-26 15.85 15.85 15.7 15.8 35,237 18.81 2.3
2018-02-23 15.8 15.8 15.65 15.75 20,762 18.75 2.3
2018-02-22 15.7 15.75 15.58 15.7 29,999 18.69 2.29
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
2018-02-19 0 0 0 15.1 0 - -
2018-02-16 14.8 15.25 14.8 15.1 17,698 17.98 2.2
2018-02-15 15 15 14.75 14.95 23,119 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
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 Price9.8Feb 24,2016
Avg Stock Price12.63

BCB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio29.79Feb 15,2017
Min PE Ratio11.93Oct 14,2014
Avg PE Ratio16.76

BCB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.69Jun 05,2018
Min PS Ratio1.16Feb 12,2016
Avg PS Ratio1.8

BCBP Industry Peers

Company Price Change (%)
First Community Financial Partners (FCFP)12.90.2 (1.53%)
Fidelity D&d Bancorp (FDBC)61.580.88 (1.45%)
Sb One Bancorp (SBBX)29.850.15 (0.5%)
Connectone Bancorp (CNOB)26.050.05 (0.19%)
Valley National Bancorp (VLY)12.720.02 (0.16%)
Two River Bancorp (TRCB)18.30.01 (0.05%)
Lakeland Bancorp (LBAI)20.450.1 (0.49%)

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 35,459 typically implies breaking news or earnings release. BCBP stock saw an opening price of $14.45, and a closing price of $14.7 on Jun 18, 2018. The average P/S ratio was 1.8 as can be seen from BCB Bancorp stock history.