BCB Bancorp, Inc. (NJ) - Price History
Monthly price history for BCBP (BCB Bancorp, Inc. (NJ))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.25 | $10.25 |
| March 2024 | $10.45 | $10.45 |
| February 2024 | $10.49 | $10.49 |
| January 2024 | $12.26 | $12.42 |
| December 2023 | $12.68 | $12.85 |
| November 2023 | $11.43 | $11.58 |
| October 2023 | $9.99 | $10.28 |
| September 2023 | $10.82 | $11.14 |
| August 2023 | $11.06 | $11.38 |
| July 2023 | $12.33 | $12.85 |
| June 2023 | $11.26 | $11.74 |
| May 2023 | $10.18 | $10.61 |
| April 2023 | $11.16 | $11.80 |
| March 2023 | $12.42 | $13.13 |
| February 2023 | $16.40 | $17.35 |
| January 2023 | $16.86 | $17.99 |
| December 2022 | $16.86 | $17.99 |
| November 2022 | $17.66 | $18.85 |
| October 2022 | $18.41 | $19.65 |
| September 2022 | $15.64 | $16.83 |
| August 2022 | $16.73 | $18 |
| July 2022 | $17.90 | $19.26 |
| June 2022 | $15.70 | $17.03 |
| May 2022 | $18.59 | $20.17 |
| April 2022 | $17.36 | $18.84 |
| March 2022 | $16.68 | $18.25 |
| February 2022 | $16.65 | $18.22 |
| January 2022 | $15.54 | $17 |
| December 2021 | $13.97 | $15.43 |
| November 2021 | $13.30 | $14.69 |
| October 2021 | $13.69 | $15.12 |
| September 2021 | $13.22 | $14.76 |
| August 2021 | $13.32 | $14.87 |
| July 2021 | $13.33 | $15.04 |
| June 2021 | $11.92 | $13.45 |
| May 2021 | $12.95 | $14.61 |
| April 2021 | $12.08 | $13.77 |
| March 2021 | $12.11 | $13.80 |
| February 2021 | $11.61 | $13.23 |
| January 2021 | $9.96 | $11.48 |
| December 2020 | $9.60 | $11.07 |
| November 2020 | $8.82 | $10.17 |
| October 2020 | $7.77 | $9.09 |
| September 2020 | $6.84 | $8 |
| August 2020 | $6.96 | $8.14 |
| July 2020 | $6.77 | $8.05 |
| June 2020 | $7.80 | $9.28 |
| May 2020 | $8.06 | $9.59 |
| April 2020 | $8.38 | $10.12 |
| March 2020 | $8.82 | $10.65 |
| February 2020 | $9.39 | $11.34 |
| January 2020 | $10.75 | $13.12 |
| December 2019 | $11.30 | $13.79 |
| November 2019 | $11.09 | $13.54 |
| October 2019 | $10.45 | $12.90 |
| September 2019 | $10.40 | $12.84 |
| August 2019 | $10.02 | $12.36 |
| July 2019 | $10.28 | $12.83 |
| June 2019 | $11.10 | $13.85 |
| May 2019 | $9.80 | $12.24 |
| April 2019 | $10.48 | $13.22 |
| March 2019 | $10.62 | $13.40 |
| February 2019 | $10.40 | $13.12 |
| January 2019 | $9.20 | $11.74 |
| December 2018 | $8.20 | $10.47 |
| November 2018 | $9.17 | $11.71 |
| October 2018 | $9.63 | $12.44 |
| September 2018 | $10.72 | $13.85 |
| August 2018 | $11.50 | $14.85 |
| July 2018 | $11.43 | $14.90 |
| June 2018 | $11.51 | $15 |
| May 2018 | $11.97 | $15.60 |
| April 2018 | $11.78 | $15.50 |
| March 2018 | $11.90 | $15.65 |
| February 2018 | $11.63 | $15.30 |
| January 2018 | $11.41 | $15.15 |
| December 2017 | $10.92 | $14.50 |
| November 2017 | $11 | $14.60 |
| October 2017 | $10.48 | $14.05 |
| September 2017 | $10.40 | $13.95 |
| August 2017 | $10.59 | $14.20 |
| July 2017 | $11.08 | $15 |
| June 2017 | $11.30 | $15.30 |
| May 2017 | $11.60 | $15.70 |
| April 2017 | $11.57 | $15.80 |
| March 2017 | $12.19 | $16.65 |
| February 2017 | $10.76 | $14.70 |
| January 2017 | $9.92 | $13.55 |
| December 2016 | $9.42 | $13 |
| November 2016 | $8.77 | $12.10 |
| October 2016 | $8.55 | $11.80 |
| September 2016 | $8.06 | $11.25 |
| August 2016 | $7.94 | $11.08 |
| July 2016 | $7.57 | $10.57 |
| June 2016 | $7.24 | $10.24 |
| May 2016 | $7.41 | $10.48 |
| April 2016 | $7.15 | $10.12 |
| March 2016 | $6.98 | $10.01 |
| February 2016 | $6.85 | $9.83 |
| January 2016 | $7.30 | $10.47 |
| December 2015 | $7.15 | $10.40 |
| November 2015 | $7.69 | $11.18 |
| October 2015 | $6.88 | $10.01 |
| September 2015 | $6.78 | $10 |
| August 2015 | $7.77 | $11.45 |
| July 2015 | $7.84 | $11.56 |
| June 2015 | $8.19 | $12.22 |
| May 2015 | $8.04 | $12 |
| April 2015 | $8.08 | $12.06 |
| March 2015 | $7.98 | $12.04 |
| February 2015 | $7.92 | $11.95 |
| January 2015 | $7.66 | $11.57 |
| December 2014 | $7.68 | $11.73 |
| November 2014 | $8.02 | $12.26 |
| October 2014 | $8.21 | $12.55 |
| September 2014 | $8.60 | $13.30 |
| August 2014 | $8.41 | $13 |
| July 2014 | $8.35 | $13.05 |
| June 2014 | $8.65 | $13.52 |
| May 2014 | $8.58 | $13.40 |
| April 2014 | $8.42 | $13.30 |
| March 2014 | $8.28 | $13.08 |
| February 2014 | $8.41 | $13.28 |
| January 2014 | $8.01 | $12.77 |
| December 2013 | $8.44 | $13.45 |
| November 2013 | $8.14 | $12.98 |
| October 2013 | $6.86 | $11.05 |
| September 2013 | $6.73 | $10.85 |
| August 2013 | $6.58 | $10.60 |
| July 2013 | $6.46 | $10.53 |
| June 2013 | $6.47 | $10.54 |
| May 2013 | $6.27 | $10.22 |
| April 2013 | $6.32 | $10.42 |
| March 2013 | $5.90 | $9.72 |
| February 2013 | $5.86 | $9.67 |
| January 2013 | $5.70 | $9.52 |
| December 2012 | $5.66 | $9.45 |
| November 2012 | $5.42 | $9.04 |
| October 2012 | $5.96 | $10.07 |
| September 2012 | $6.23 | $10.52 |
| August 2012 | $6.07 | $10.25 |
| July 2012 | $6.18 | $10.57 |
| June 2012 | $6.07 | $10.37 |
| May 2012 | $5.98 | $10.23 |
| April 2012 | $5.99 | $10.35 |
| March 2012 | $5.78 | $10 |
| February 2012 | $6.04 | $10.45 |
| January 2012 | $5.87 | $10.27 |
| December 2011 | $5.77 | $10.09 |
| November 2011 | $5.72 | $10 |
| October 2011 | $5.51 | $9.75 |
| September 2011 | $5.13 | $9.09 |
| August 2011 | $5.53 | $9.80 |
| July 2011 | $6.12 | $10.97 |
| June 2011 | $6.35 | $11.37 |
| May 2011 | $6.14 | $10.99 |
| April 2011 | $6.05 | $10.95 |
| March 2011 | $5.69 | $10.30 |
| February 2011 | $6.12 | $11.09 |
| January 2011 | $5.92 | $10.83 |
| December 2010 | $5.35 | $9.80 |
| November 2010 | $5.03 | $9.20 |
| October 2010 | $4.70 | $8.72 |
| September 2010 | $4.89 | $9.07 |
| August 2010 | $4.62 | $8.57 |
| July 2010 | $4.47 | $8.30 |
| June 2010 | $4.19 | $7.89 |
| May 2010 | $4.80 | $9.04 |
| April 2010 | $5.10 | $9.60 |
| March 2010 | $4.74 | $9.04 |
| February 2010 | $4.95 | $9.44 |
| January 2010 | $4.99 | $9.52 |
| December 2009 | $4.66 | $9.01 |
| November 2009 | $4.35 | $8.40 |
| October 2009 | $4.71 | $9.11 |
| September 2009 | $4.15 | $8.15 |
| August 2009 | $3.98 | $7.80 |
| July 2009 | $4.58 | $8.99 |
| June 2009 | $4.72 | $9.38 |
| May 2009 | $4.68 | $9.30 |
| April 2009 | $4.84 | $9.74 |
| March 2009 | $4.89 | $9.85 |
| February 2009 | $4.70 | $9.47 |
| January 2009 | $4.91 | $9.88 |
| December 2008 | $5.11 | $10.40 |
| November 2008 | $5.56 | $11.33 |
| October 2008 | $6.26 | $12.75 |
| September 2008 | $6.44 | $13.25 |
| August 2008 | $6.80 | $14 |
| July 2008 | $6.65 | $13.68 |
| June 2008 | $6.39 | $13.25 |
| May 2008 | $6.75 | $14 |
| April 2008 | $6.63 | $13.75 |
| March 2008 | $7.06 | $14.75 |
| February 2008 | $7.16 | $14.95 |
| January 2008 | $7.42 | $15.50 |
| December 2007 | $7.40 | $15.55 |
| November 2007 | $7.78 | $16.35 |
| October 2007 | $7.71 | $16.20 |
| September 2007 | $7.52 | $15.90 |
| August 2007 | $7.22 | $15.25 |
| July 2007 | $7.77 | $16.42 |
| June 2007 | $7.77 | $16.51 |
| May 2007 | $8.32 | $17.67 |
| April 2007 | $8.47 | $18 |
| March 2007 | $8.08 | $17.25 |
| February 2007 | $8.08 | $17.25 |
| January 2007 | $7.63 | $16.36 |
| December 2006 | $7.82 | $16.76 |
| November 2006 | $7.46 | $16 |
| October 2006 | $7.46 | $15.98 |
| September 2006 | $6.99 | $14.99 |
| August 2006 | $7.18 | $15.39 |
| July 2006 | $6.90 | $15.10 |
| June 2006 | $7.04 | $15.40 |
| May 2006 | $7.16 | $15.65 |
| April 2006 | $7.22 | $15.79 |
| March 2006 | $7.46 | $16.31 |
| February 2006 | $7.31 | $15.99 |
| January 2006 | $7.29 | $15.94 |
| December 2005 | $7.13 | $15.60 |
| November 2005 | $7.77 | $17 |
| October 2005 | $6.86 | $15 |
| September 2005 | $7.13 | $19.50 |
| August 2005 | $7.15 | $19.55 |
| July 2005 | $7.50 | $20.50 |
| June 2005 | $7.08 | $19.35 |
| May 2005 | $7.04 | $19.25 |
| April 2005 | $6.99 | $19.10 |
| March 2005 | $7.19 | $19.65 |
| February 2005 | $7.13 | $19.50 |
| January 2005 | $7.32 | $20 |
| December 2004 | $7.01 | $19.15 |
| November 2004 | $7.32 | $20 |
| October 2004 | $5.93 | $20.25 |
| September 2004 | $5.71 | $19.50 |
| August 2004 | $5.34 | $18.25 |
| July 2004 | $5.42 | $18.50 |
| June 2004 | $5.24 | $17.90 |
| May 2004 | $5.56 | $19 |
| April 2004 | $6.44 | $22 |
| March 2004 | $7.90 | $27 |
| February 2004 | $8.20 | $28 |
| January 2004 | $6.15 | $21 |
| December 2003 | $6.44 | $22 |
| November 2003 | $5.56 | $19 |
| October 2003 | $5.12 | $17.50 |
| September 2003 | $4.52 | $17 |
| August 2003 | $4.26 | $16 |
| July 2003 | $4.26 | $16 |
| June 2003 | $3.92 | $14.75 |
| May 2003 | $4 | $15.05 |
| April 2003 | $4.19 | $15.75 |
| March 2003 | $4.72 | $17.75 |
| February 2003 | $4.52 | $17 |
| January 2003 | $4.79 | $18 |
| December 2002 | $3.99 | $16.50 |
| November 2002 | $3.60 | $14.90 |
| October 2002 | $2.90 | $12 |
| September 2002 | $2.66 | $11 |
| August 2002 | $2.72 | $11.25 |
| May 2002 | $3.14 | $13 |
BCBP
Price: $9.43
52 week price:
Dividend Yield: 6.66%
5-year range yield:
Forward Dividend Yield: 6.78%
Payout Ratio: 37.65%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 1.70 USD
P/E Ratio: 6.16
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 66600
Market Capitalization: 163.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 4.65%
DGR5: 2.79%
DGR10: 4.07%