Bcb Bancorp Inc (NQ: BCBP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.902	9.034	8.902	8.994	6,678	+0.09(+1.03%)
May 30, 2007	8.902	8.902	8.902	8.902	3,536	-0.01(-0.06%)
May 29, 2007	8.892	8.907	8.892	8.907	1,964	+0.10(+1.16%)
May 25, 2007	8.831	8.831	8.805	8.805	1,905	+0.00(+0.00%)
May 24, 2007	8.882	8.882	8.790	8.805	3,143	+0.00(+0.00%)
May 23, 2007	8.902	8.907	8.805	8.805	2,206	+0.02(+0.17%)
May 22, 2007	8.902	8.902	8.790	8.790	3,143	-0.01(-0.12%)
May 21, 2007	8.780	9.034	8.780	8.800	8,352	+0.02(+0.23%)
May 18, 2007	8.780	8.805	8.780	8.780	25,189	+0.00(+0.00%)
May 17, 2007	8.836	8.851	8.780	8.780	11,586	-0.05(-0.58%)
May 16, 2007	8.828	8.831	8.828	8.831	785	+0.05(+0.58%)
May 15, 2007	8.831	8.831	8.780	8.780	982	-0.12(-1.32%)
May 14, 2007	8.897	8.897	8.897	8.897	0	+0.00(+0.00%)
May 11, 2007	8.897	8.897	8.897	8.897	0	+0.00(+0.00%)
May 10, 2007	8.958	8.978	8.897	8.897	2,750	-0.26(-2.89%)
May 09, 2007	9.162	9.162	9.162	9.162	0	+0.00(+0.00%)
May 08, 2007	9.162	9.162	9.162	9.162	196	+0.18(+1.98%)
May 07, 2007	9.055	9.121	8.983	8.983	2,514	+0.01(+0.06%)
May 04, 2007	8.978	8.978	8.978	8.978	0	+0.00(+0.00%)
May 03, 2007	8.978	8.978	8.978	8.978	530	-0.11(-1.18%)
May 02, 2007	9.085	9.085	9.085	9.085	589	-0.27(-2.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.