UK markets closed

BCB Bancorp, Inc. (41Y.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.30+0.10 (+1.09%)
As of 08:02AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20249.309.309.309.309.3015
14 May 20249.209.209.209.209.20-
13 May 20249.559.559.559.559.55-
10 May 20249.659.659.659.659.65-
09 May 20249.659.659.659.659.65-
08 May 20249.509.509.509.509.50-
07 May 20249.609.609.609.609.60-
06 May 20248.958.958.958.958.95-
03 May 20248.858.858.858.858.85-
02 May 20248.958.958.958.958.95-
02 May 20240.16 Dividend
30 Apr 20248.758.758.758.758.59-
29 Apr 20248.658.658.658.658.49-
26 Apr 20248.658.658.658.658.49-
25 Apr 20248.908.908.908.908.74-
24 Apr 20248.808.808.808.808.64-
23 Apr 20248.859.358.859.359.1815
22 Apr 20249.209.209.209.209.03-
19 Apr 20248.758.758.758.758.59-
18 Apr 20248.558.958.558.958.79270
17 Apr 20248.908.908.908.908.74-
16 Apr 20248.908.908.908.908.74-
15 Apr 20249.009.009.009.008.84-
12 Apr 20249.109.109.109.108.93-
11 Apr 20248.758.758.758.758.59-
10 Apr 20249.059.059.059.058.88-
09 Apr 20249.009.009.009.008.84-
08 Apr 20249.109.109.109.108.93-
05 Apr 20249.309.309.309.309.13-
04 Apr 20249.109.109.109.108.93-
03 Apr 20249.109.109.109.108.93-
02 Apr 20249.409.409.409.409.23-
28 Mar 20249.359.359.359.359.18-
27 Mar 20249.009.009.009.008.84-
26 Mar 20248.808.808.808.808.64-
25 Mar 20249.259.259.259.259.08-
22 Mar 20249.459.459.459.459.28-
21 Mar 20249.509.509.509.509.33-
20 Mar 20249.459.459.459.459.28-
19 Mar 20249.259.259.259.259.08-
18 Mar 20248.808.808.808.808.64-
15 Mar 20248.908.908.908.908.74-
14 Mar 20249.109.109.109.108.93-
13 Mar 20249.159.159.159.158.98-
12 Mar 20249.359.359.359.359.18-
11 Mar 20249.309.309.309.309.13-
08 Mar 20249.409.409.409.409.23-
07 Mar 20249.409.409.409.409.23-
06 Mar 20249.559.559.559.559.38-
05 Mar 20249.459.459.459.459.28-
04 Mar 20249.459.459.459.459.28-
01 Mar 20249.559.559.559.559.38-
29 Feb 20249.459.459.459.459.28-
28 Feb 20249.659.659.659.659.47-
27 Feb 20249.559.559.559.559.38-
26 Feb 20249.759.759.759.759.57-
23 Feb 20249.659.659.659.659.47-
22 Feb 202410.1010.1010.1010.109.92-
21 Feb 20249.959.959.959.959.77-
20 Feb 202410.5010.5010.5010.5010.31-
19 Feb 202410.5010.5010.5010.5010.31-
16 Feb 202410.7010.7010.7010.7010.50-
15 Feb 202410.2010.2010.2010.2010.01-
14 Feb 202410.2010.2010.2010.2010.01-
13 Feb 202411.3011.3011.3011.3011.09-
12 Feb 20249.659.659.659.659.47-
09 Feb 20249.359.359.359.359.18-
08 Feb 20249.559.559.559.559.38-
07 Feb 202410.2010.2010.2010.2010.01-
06 Feb 202410.6010.6010.6010.6010.41-
05 Feb 202410.7010.7010.7010.7010.50-
02 Feb 202411.1011.1011.1011.1010.90-
02 Feb 20240.16 Dividend
01 Feb 202411.4011.4011.4011.4011.03100
31 Jan 202411.8011.8011.8011.8011.42-
30 Jan 202412.5012.5012.5012.5012.10-
29 Jan 202412.2012.2012.2012.2011.81-
26 Jan 202411.9011.9011.9011.9011.52-
25 Jan 202412.2012.2012.2012.2011.81-
24 Jan 202412.1012.1012.1012.1011.71-
23 Jan 202412.0012.0012.0012.0011.62-
22 Jan 202411.7011.7011.7011.7011.32-
19 Jan 202411.5011.5011.5011.5011.13-
18 Jan 202411.5011.5011.5011.5011.13-
17 Jan 202411.4011.4011.4011.4011.03-
16 Jan 202411.4011.4011.4011.4011.03-
15 Jan 202411.3011.3011.3011.3010.94-
12 Jan 202411.3011.3011.3011.3010.94-
11 Jan 202411.3011.3011.3011.3010.94-
10 Jan 202411.3011.3011.3011.3010.94-
09 Jan 202411.4011.4011.4011.4011.03-
08 Jan 202411.6011.6011.6011.6011.23-
05 Jan 202411.7011.7011.7011.7011.32-
04 Jan 202411.6011.6011.6011.6011.23-
03 Jan 202411.8011.8011.8011.8011.42-
02 Jan 202411.5011.5011.5011.5011.13-
29 Dec 202311.9011.9011.9011.9011.52-
28 Dec 202311.8011.8011.8011.8011.42-
27 Dec 202311.6011.6011.6011.6011.23-
22 Dec 202311.7011.7011.7011.7011.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...