BCB Bancorp, Inc. ( BCBP) - Price History
Monthly price history for BCBP (BCB Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.06 | $11.06 |
| May 2026 | $10.44 | $10.44 |
| April 2026 | $10.07 | $10.15 |
| March 2026 | $8.91 | $8.98 |
| February 2026 | $7.94 | $8 |
| January 2026 | $7.75 | $7.89 |
| December 2025 | $7.93 | $8.07 |
| November 2025 | $7.85 | $7.99 |
| October 2025 | $7.64 | $7.94 |
| September 2025 | $8.35 | $8.68 |
| August 2025 | $8.56 | $8.90 |
| July 2025 | $7.90 | $8.36 |
| June 2025 | $7.95 | $8.42 |
| May 2025 | $7.65 | $8.10 |
| April 2025 | $7.62 | $8.22 |
| March 2025 | $9.14 | $9.86 |
| February 2025 | $9.38 | $10.13 |
| January 2025 | $9.89 | $10.83 |
| December 2024 | $10.81 | $11.84 |
| November 2024 | $12.12 | $13.27 |
| October 2024 | $10.94 | $12.14 |
| September 2024 | $11.12 | $12.34 |
| August 2024 | $11.18 | $12.41 |
| July 2024 | $11.27 | $12.68 |
| June 2024 | $9.45 | $10.63 |
| May 2024 | $8.89 | $10 |
| April 2024 | $8.24 | $9.42 |
| March 2024 | $9.14 | $10.45 |
| February 2024 | $9.17 | $10.49 |
| January 2024 | $10.72 | $12.42 |
| December 2023 | $11.09 | $12.85 |
| November 2023 | $9.99 | $11.58 |
| October 2023 | $8.73 | $10.28 |
| September 2023 | $9.46 | $11.14 |
| August 2023 | $9.67 | $11.38 |
| July 2023 | $10.78 | $12.85 |
| June 2023 | $9.85 | $11.74 |
| May 2023 | $8.90 | $10.61 |
| April 2023 | $9.76 | $11.80 |
| March 2023 | $10.86 | $13.13 |
| February 2023 | $14.35 | $17.35 |
| January 2023 | $14.74 | $17.99 |
| December 2022 | $14.74 | $17.99 |
| November 2022 | $15.45 | $18.85 |
| October 2022 | $16.10 | $19.65 |
| September 2022 | $13.68 | $16.83 |
| August 2022 | $14.63 | $18 |
| July 2022 | $15.66 | $19.26 |
| June 2022 | $13.73 | $17.03 |
| May 2022 | $16.26 | $20.17 |
| April 2022 | $15.18 | $18.84 |
| March 2022 | $14.59 | $18.25 |
| February 2022 | $14.56 | $18.22 |
| January 2022 | $13.59 | $17 |
| December 2021 | $12.22 | $15.43 |
| November 2021 | $11.63 | $14.69 |
| October 2021 | $11.97 | $15.12 |
| September 2021 | $11.56 | $14.76 |
| August 2021 | $11.65 | $14.87 |
| July 2021 | $11.66 | $15.04 |
| June 2021 | $10.43 | $13.45 |
| May 2021 | $11.33 | $14.61 |
| April 2021 | $10.57 | $13.77 |
| March 2021 | $10.59 | $13.80 |
| February 2021 | $10.15 | $13.23 |
| January 2021 | $8.71 | $11.48 |
| December 2020 | $8.40 | $11.07 |
| November 2020 | $7.71 | $10.17 |
| October 2020 | $6.79 | $9.09 |
| September 2020 | $5.98 | $8 |
| August 2020 | $6.09 | $8.14 |
| July 2020 | $5.92 | $8.05 |
| June 2020 | $6.82 | $9.28 |
| May 2020 | $7.05 | $9.59 |
| April 2020 | $7.32 | $10.12 |
| March 2020 | $7.71 | $10.65 |
| February 2020 | $8.21 | $11.34 |
| January 2020 | $9.40 | $13.12 |
| December 2019 | $9.88 | $13.79 |
| November 2019 | $9.70 | $13.54 |
| October 2019 | $9.14 | $12.90 |
| September 2019 | $9.10 | $12.84 |
| August 2019 | $8.76 | $12.36 |
| July 2019 | $8.99 | $12.83 |
| June 2019 | $9.70 | $13.85 |
| May 2019 | $8.58 | $12.24 |
| April 2019 | $9.16 | $13.22 |
| March 2019 | $9.29 | $13.40 |
| February 2019 | $9.09 | $13.12 |
| January 2019 | $8.04 | $11.74 |
| December 2018 | $7.17 | $10.47 |
| November 2018 | $8.02 | $11.71 |
| October 2018 | $8.42 | $12.44 |
| September 2018 | $9.38 | $13.85 |
| August 2018 | $10.06 | $14.85 |
| July 2018 | $10 | $14.90 |
| June 2018 | $10.06 | $15 |
| May 2018 | $10.47 | $15.60 |
| April 2018 | $10.30 | $15.50 |
| March 2018 | $10.40 | $15.65 |
| February 2018 | $10.17 | $15.30 |
| January 2018 | $9.98 | $15.15 |
| December 2017 | $9.55 | $14.50 |
| November 2017 | $9.62 | $14.60 |
| October 2017 | $9.16 | $14.05 |
| September 2017 | $9.10 | $13.95 |
| August 2017 | $9.26 | $14.20 |
| July 2017 | $9.69 | $15 |
| June 2017 | $9.88 | $15.30 |
| May 2017 | $10.14 | $15.70 |
| April 2017 | $10.12 | $15.80 |
| March 2017 | $10.66 | $16.65 |
| February 2017 | $9.41 | $14.70 |
| January 2017 | $8.68 | $13.55 |
| December 2016 | $8.24 | $13 |
| November 2016 | $7.67 | $12.10 |
| October 2016 | $7.48 | $11.80 |
| September 2016 | $7.05 | $11.25 |
| August 2016 | $6.94 | $11.08 |
| July 2016 | $6.62 | $10.57 |
| June 2016 | $6.33 | $10.24 |
| May 2016 | $6.48 | $10.48 |
| April 2016 | $6.25 | $10.12 |
| March 2016 | $6.10 | $10.01 |
| February 2016 | $5.99 | $9.83 |
| January 2016 | $6.38 | $10.47 |
| December 2015 | $6.25 | $10.40 |
| November 2015 | $6.72 | $11.18 |
| October 2015 | $6.02 | $10.01 |
| September 2015 | $5.93 | $10 |
| August 2015 | $6.79 | $11.45 |
| July 2015 | $6.86 | $11.56 |
| June 2015 | $7.16 | $12.22 |
| May 2015 | $7.03 | $12 |
| April 2015 | $7.07 | $12.06 |
| March 2015 | $6.97 | $12.04 |
| February 2015 | $6.92 | $11.95 |
| January 2015 | $6.70 | $11.57 |
| December 2014 | $6.71 | $11.73 |
| November 2014 | $7.02 | $12.26 |
| October 2014 | $7.18 | $12.55 |
| September 2014 | $7.52 | $13.30 |
| August 2014 | $7.35 | $13 |
| July 2014 | $7.30 | $13.05 |
| June 2014 | $7.57 | $13.52 |
| May 2014 | $7.50 | $13.40 |
| April 2014 | $7.36 | $13.30 |
| March 2014 | $7.24 | $13.08 |
| February 2014 | $7.35 | $13.28 |
| January 2014 | $7 | $12.77 |
| December 2013 | $7.38 | $13.45 |
| November 2013 | $7.12 | $12.98 |
| October 2013 | $6 | $11.05 |
| September 2013 | $5.89 | $10.85 |
| August 2013 | $5.75 | $10.60 |
| July 2013 | $5.65 | $10.53 |
| June 2013 | $5.65 | $10.54 |
| May 2013 | $5.48 | $10.22 |
| April 2013 | $5.53 | $10.42 |
| March 2013 | $5.16 | $9.72 |
| February 2013 | $5.13 | $9.67 |
| January 2013 | $4.99 | $9.52 |
| December 2012 | $4.95 | $9.45 |
| November 2012 | $4.74 | $9.04 |
| October 2012 | $5.21 | $10.07 |
| September 2012 | $5.44 | $10.52 |
| August 2012 | $5.30 | $10.25 |
| July 2012 | $5.41 | $10.57 |
| June 2012 | $5.31 | $10.37 |
| May 2012 | $5.23 | $10.23 |
| April 2012 | $5.24 | $10.35 |
| March 2012 | $5.06 | $10 |
| February 2012 | $5.29 | $10.45 |
| January 2012 | $5.13 | $10.27 |
| December 2011 | $5.04 | $10.09 |
| November 2011 | $5 | $10 |
| October 2011 | $4.82 | $9.75 |
| September 2011 | $4.49 | $9.09 |
| August 2011 | $4.84 | $9.80 |
| July 2011 | $5.36 | $10.97 |
| June 2011 | $5.55 | $11.37 |
| May 2011 | $5.37 | $10.99 |
| April 2011 | $5.29 | $10.95 |
| March 2011 | $4.98 | $10.30 |
| February 2011 | $5.36 | $11.09 |
| January 2011 | $5.17 | $10.83 |
| December 2010 | $4.68 | $9.80 |
| November 2010 | $4.40 | $9.20 |
| October 2010 | $4.11 | $8.72 |
| September 2010 | $4.27 | $9.07 |
| August 2010 | $4.04 | $8.57 |
| July 2010 | $3.91 | $8.30 |
| June 2010 | $3.67 | $7.89 |
| May 2010 | $4.20 | $9.04 |
| April 2010 | $4.46 | $9.60 |
| March 2010 | $4.15 | $9.04 |
| February 2010 | $4.33 | $9.44 |
| January 2010 | $4.37 | $9.52 |
| December 2009 | $4.08 | $9.01 |
| November 2009 | $3.80 | $8.40 |
| October 2009 | $4.12 | $9.11 |
| September 2009 | $3.63 | $8.15 |
| August 2009 | $3.48 | $7.80 |
| July 2009 | $4.01 | $8.99 |
| June 2009 | $4.13 | $9.38 |
| May 2009 | $4.09 | $9.30 |
| April 2009 | $4.23 | $9.74 |
| March 2009 | $4.28 | $9.85 |
| February 2009 | $4.11 | $9.47 |
| January 2009 | $4.29 | $9.88 |
| December 2008 | $4.47 | $10.40 |
| November 2008 | $4.86 | $11.33 |
| October 2008 | $5.48 | $12.75 |
| September 2008 | $5.63 | $13.25 |
| August 2008 | $5.95 | $14 |
| July 2008 | $5.81 | $13.68 |
| June 2008 | $5.59 | $13.25 |
| May 2008 | $5.90 | $14 |
| April 2008 | $5.80 | $13.75 |
| March 2008 | $6.18 | $14.75 |
| February 2008 | $6.26 | $14.95 |
| January 2008 | $6.49 | $15.50 |
| December 2007 | $6.47 | $15.55 |
| November 2007 | $6.80 | $16.35 |
| October 2007 | $6.74 | $16.20 |
| September 2007 | $6.58 | $15.90 |
| August 2007 | $6.31 | $15.25 |
| July 2007 | $6.79 | $16.42 |
| June 2007 | $6.80 | $16.51 |
| May 2007 | $7.27 | $17.67 |
| April 2007 | $7.41 | $18 |
| March 2007 | $7.07 | $17.25 |
| February 2007 | $7.07 | $17.25 |
| January 2007 | $6.68 | $16.36 |
| December 2006 | $6.84 | $16.76 |
| November 2006 | $6.53 | $16 |
| October 2006 | $6.52 | $15.98 |
| September 2006 | $6.12 | $14.99 |
| August 2006 | $6.28 | $15.39 |
| July 2006 | $6.04 | $15.10 |
| June 2006 | $6.16 | $15.40 |
| May 2006 | $6.26 | $15.65 |
| April 2006 | $6.32 | $15.79 |
| March 2006 | $6.52 | $16.31 |
| February 2006 | $6.40 | $15.99 |
| January 2006 | $6.38 | $15.94 |
| December 2005 | $6.24 | $15.60 |
| November 2005 | $6.80 | $17 |
| October 2005 | $6 | $15 |
| September 2005 | $6.24 | $19.50 |
| August 2005 | $6.26 | $19.55 |
| July 2005 | $6.56 | $20.50 |
| June 2005 | $6.19 | $19.35 |
| May 2005 | $6.16 | $19.25 |
| April 2005 | $6.11 | $19.10 |
| March 2005 | $6.29 | $19.65 |
| February 2005 | $6.24 | $19.50 |
| January 2005 | $6.40 | $20 |
| December 2004 | $6.13 | $19.15 |
| November 2004 | $6.40 | $20 |
| October 2004 | $5.18 | $20.25 |
| September 2004 | $4.99 | $19.50 |
| August 2004 | $4.67 | $18.25 |
| July 2004 | $4.74 | $18.50 |
| June 2004 | $4.58 | $17.90 |
| May 2004 | $4.86 | $19 |
| April 2004 | $5.63 | $22 |
| March 2004 | $6.91 | $27 |
| February 2004 | $7.17 | $28 |
| January 2004 | $5.38 | $21 |
| December 2003 | $5.63 | $22 |
| November 2003 | $4.86 | $19 |
| October 2003 | $4.48 | $17.50 |
| September 2003 | $3.96 | $17 |
| August 2003 | $3.72 | $16 |
| July 2003 | $3.72 | $16 |
| June 2003 | $3.43 | $14.75 |
| May 2003 | $3.50 | $15.05 |
| April 2003 | $3.66 | $15.75 |
| March 2003 | $4.13 | $17.75 |
| February 2003 | $3.96 | $17 |
| January 2003 | $4.19 | $18 |
| December 2002 | $3.49 | $16.50 |
| November 2002 | $3.15 | $14.90 |
| October 2002 | $2.54 | $12 |
| September 2002 | $2.33 | $11 |
| August 2002 | $2.38 | $11.25 |
| May 2002 | $2.75 | $13 |
BCBP
Price: $11.06
52 week price:
Dividend Yield: 4.18%
5-year range yield:
Forward Dividend Yield: 2.89%
Payout Ratio: 53.33%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -0.07 USD
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 66600
Market Capitalization: 199.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR5: 2.86%
DGR10: -0.68%