BCB Bancorp (NJ) Stock Price History
NASDAQ: BCBPFinanceSavings InstitutionsUSD
8.23-0.08 (-0.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCBP price history at a glance
The price history for BCB Bancorp (NJ) (BCBP) on this page begins on October 13, 2003, when the stock closed at $9.80; it most recently closed at $8.31 on October 5, 2026. The highest price in this record is $20.71, reached on April 25, 2022; the latest close is 59.9% below that peak. Across the 22 complete calendar years in the table, BCBP finished higher in 11 and lower in 11. Its best year was 2021 (+39.4%) and its worst was 2025 (-31.3%).
Over roughly 23 years the share price changed -15.2%, a -0.7% compound annual price return (excluding dividends). In the last 12 months alone, BCBP has gained 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $20.71
- Date of high
- Apr 25, 2022
- Low since 2003
- $7.00
- Date of low
- Jul 5, 2010
- 52-week high
- $11.71
- 52-week low
- $7.31
- IPO year
- 2005
- Last close
- $8.23
BCBP returns
1 week
-3.18%
1 month
-4.41%
3 months
-20.48%
6 months
-13.91%
Year to date
+1.98%
1 year
+0.37%
3 years
-24.50%
5 years
-44.84%
BCBP price return, excluding dividends.
BCBP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.31 | +4.14% |
| 2025 | 7.98 | -31.33% |
| 2024 | 11.62 | -9.57% |
| 2023 | 12.85 | -28.57% |
| 2022 | 17.99 | +16.59% |
| 2021 | 15.43 | +39.39% |
| 2020 | 11.07 | -19.20% |
| 2019 | 13.70 | +24.55% |
| 2018 | 11.00 | -24.14% |
| 2017 | 14.50 | +11.54% |
| 2016 | 13.00 | +25.00% |
| 2015 | 10.40 | -11.34% |
| 2014 | 11.73 | -10.46% |
| 2013 | 13.10 | +37.46% |
| 2012 | 9.53 | -5.55% |
| 2011 | 10.09 | +2.96% |
| 2010 | 9.80 | +8.77% |
| 2009 | 9.01 | -13.37% |
| 2008 | 10.40 | -27.88% |
| 2007 | 14.42 | -13.96% |
| 2006 | 16.76 | +7.44% |
| 2005 | 15.60 | +1.83% |
| 2004 | 15.32 | +13.99% |
| 2003* | 13.44 | +37.09% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
BCBP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.32 | 8.32 | 8.17 | 8.23 | -0.96% | |
| 8.30 | 8.37 | 8.22 | 8.31 | 0.00% | |
| 8.30 | 8.37 | 8.20 | 8.31 | 0.00% | |
| 8.50 | 8.52 | 8.31 | 8.31 | -1.77% | |
| 8.50 | 8.55 | 8.45 | 8.46 | -0.47% | |
| 8.73 | 8.85 | 8.50 | 8.50 | -1.51% | |
| 8.59 | 8.66 | 8.48 | 8.63 | +0.47% | |
| 8.55 | 8.60 | 8.46 | 8.59 | +0.47% | |
| 8.56 | 8.65 | 8.51 | 8.55 | 0.00% | |
| 8.72 | 8.73 | 8.55 | 8.55 | -2.29% | |
| 8.76 | 8.78 | 8.66 | 8.75 | 0.00% | |
| 8.70 | 8.83 | 8.62 | 8.75 | +0.69% | |
| 8.69 | 8.80 | 8.60 | 8.69 | +0.23% | |
| 8.70 | 8.77 | 8.50 | 8.67 | -0.34% | |
| 8.70 | 8.85 | 8.68 | 8.70 | -0.23% | |
| 8.44 | 8.93 | 8.41 | 8.72 | +0.35% | |
| 8.17 | 8.69 | 8.16 | 8.69 | +5.33% | |
| 8.46 | 8.53 | 8.11 | 8.25 | -2.25% | |
| 8.53 | 8.57 | 8.40 | 8.44 | -1.40% | |
| 8.58 | 8.61 | 8.50 | 8.56 | -0.23% | |
| 8.78 | 8.84 | 8.53 | 8.58 | -1.27% | |
| 8.61 | 8.70 | 8.52 | 8.69 | +0.93% | |
| 8.70 | 8.74 | 8.55 | 8.61 | -1.03% | |
| 8.66 | 8.75 | 8.54 | 8.70 | +0.35% | |
| 8.67 | 8.71 | 8.58 | 8.67 | +0.23% | |
| 8.76 | 8.79 | 8.53 | 8.65 | +0.46% | |
| 8.48 | 8.64 | 8.43 | 8.61 | +1.65% | |
| 8.52 | 8.57 | 8.41 | 8.47 | -0.94% | |
| 8.62 | 8.64 | 8.52 | 8.55 | -0.58% | |
| 8.68 | 8.75 | 8.55 | 8.60 | -1.04% | |
| 8.66 | 8.78 | 8.61 | 8.69 | +0.35% | |
| 8.65 | 8.72 | 8.61 | 8.66 | 0.00% | |
| 8.68 | 8.72 | 8.62 | 8.66 | -0.23% | |
| 8.77 | 8.82 | 8.65 | 8.68 | -0.91% | |
| 8.78 | 8.83 | 8.59 | 8.76 | +0.81% | |
| 8.61 | 8.77 | 8.60 | 8.69 | +0.23% | |
| 8.97 | 8.97 | 8.62 | 8.67 | -2.80% | |
| 8.90 | 8.96 | 8.87 | 8.92 | -0.22% | |
| 9.00 | 9.06 | 8.91 | 8.94 | -0.67% | |
| 8.97 | 9.06 | 8.93 | 9.00 | 0.00% | |
| 8.89 | 9.02 | 8.89 | 9.00 | +1.47% | |
| 8.75 | 8.90 | 8.73 | 8.87 | +1.37% | |
| 8.58 | 8.82 | 8.58 | 8.75 | +2.10% | |
| 8.90 | 8.93 | 8.57 | 8.57 | -3.82% | |
| 8.85 | 9.08 | 8.80 | 8.91 | +1.25% | |
| 8.71 | 9.07 | 8.69 | 8.80 | +0.46% | |
| 9.11 | 9.13 | 8.75 | 8.76 | -4.37% | |
| 9.74 | 9.76 | 9.06 | 9.16 | -6.44% | |
| 8.95 | 9.91 | 8.78 | 9.79 | -2.00% | |
| 10.23 | 10.35 | 9.73 | 9.99 | -2.15% | |
| 10.33 | 10.43 | 10.21 | 10.21 | -1.16% | |
| 10.70 | 10.70 | 10.28 | 10.33 | -3.64% | |
| 10.31 | 10.74 | 10.31 | 10.72 | +3.98% | |
| 10.30 | 10.40 | 10.18 | 10.31 | +1.68% | |
| 10.03 | 10.33 | 10.03 | 10.14 | +1.10% | |
| 10.20 | 10.23 | 9.95 | 10.03 | -2.53% | |
| 10.29 | 10.35 | 10.17 | 10.29 | +0.19% | |
| 10.30 | 10.42 | 10.09 | 10.27 | -0.10% | |
| 10.32 | 10.41 | 10.24 | 10.28 | -0.10% | |
| 10.55 | 10.55 | 10.21 | 10.29 | -3.11% | |
| 10.35 | 10.70 | 10.31 | 10.62 | +2.71% | |
| 10.36 | 10.55 | 10.34 | 10.34 | -0.19% | |
| 10.34 | 10.51 | 10.32 | 10.36 | +0.19% | |
| 10.32 | 10.46 | 10.29 | 10.34 | -0.10% | |
| 10.11 | 10.37 | 10.09 | 10.35 | +2.68% | |
| 9.78 | 10.09 | 9.76 | 10.08 | +3.17% | |
| 10.17 | 10.17 | 9.73 | 9.77 | -3.93% | |
| 10.40 | 10.45 | 10.17 | 10.17 | -1.36% | |
| 10.28 | 10.39 | 10.27 | 10.31 | +0.29% | |
| 10.71 | 10.73 | 10.27 | 10.28 | -3.66% | |
| 10.77 | 10.91 | 10.64 | 10.67 | -0.47% | |
| 10.66 | 10.77 | 10.61 | 10.72 | 0.00% | |
| 10.50 | 10.74 | 10.31 | 10.72 | +2.39% | |
| 10.25 | 10.52 | 10.25 | 10.47 | +1.95% | |
| 10.67 | 10.69 | 10.22 | 10.27 | -4.11% | |
| 10.69 | 10.78 | 10.57 | 10.71 | +0.47% | |
| 10.35 | 10.72 | 10.26 | 10.66 | +2.70% | |
| 9.77 | 10.60 | 9.77 | 10.38 | -6.15% | |
| 11.25 | 11.26 | 11.03 | 11.06 | -0.63% | |
| 11.12 | 11.32 | 11.08 | 11.13 | 0.00% | |
| 11.16 | 11.25 | 11.01 | 11.13 | +0.45% | |
| 11.23 | 11.40 | 11.03 | 11.08 | -1.07% | |
| 10.98 | 11.42 | 10.95 | 11.20 | +2.28% | |
| 11.19 | 11.22 | 10.92 | 10.95 | -1.79% | |
| 11.19 | 11.27 | 11.14 | 11.15 | +0.09% | |
| 11.26 | 11.50 | 11.12 | 11.14 | -0.62% | |
| 11.16 | 11.41 | 11.16 | 11.21 | -0.27% | |
| 11.51 | 11.57 | 11.20 | 11.24 | -0.79% | |
| 11.11 | 11.46 | 11.10 | 11.33 | +1.98% | |
| 11.47 | 11.54 | 11.10 | 11.11 | -3.14% | |
| 11.49 | 11.71 | 11.35 | 11.47 | +0.26% | |
| 11.13 | 11.48 | 10.99 | 11.44 | +9.58% | |
| 10.23 | 10.45 | 10.23 | 10.44 | +1.56% | |
| 10.21 | 10.42 | 10.21 | 10.28 | 0.00% | |
| 10.20 | 10.31 | 10.19 | 10.28 | +0.19% | |
| 9.96 | 10.28 | 9.96 | 10.26 | +3.53% | |
| 9.82 | 9.96 | 9.77 | 9.91 | +1.02% | |
| 9.73 | 9.95 | 9.51 | 9.81 | +0.10% | |
| 9.61 | 9.83 | 9.60 | 9.80 | +2.08% | |
| 9.66 | 9.74 | 9.55 | 9.60 | -0.72% | |
| 9.51 | 9.77 | 9.51 | 9.67 | +1.58% | |
| 9.73 | 9.82 | 9.52 | 9.52 | -2.96% | |
| 9.62 | 9.89 | 9.62 | 9.81 | +1.98% | |
| 9.54 | 9.68 | 9.54 | 9.62 | -0.10% | |
| 9.77 | 9.80 | 9.54 | 9.63 | -1.83% | |
| 10.06 | 10.15 | 9.81 | 9.81 | -2.97% | |
| 10.10 | 10.15 | 10.02 | 10.11 | +0.10% | |
| 9.92 | 10.18 | 9.89 | 10.10 | +1.00% | |
| 10.06 | 10.16 | 9.96 | 10.00 | -1.38% | |
| 10.32 | 10.33 | 10.14 | 10.14 | -1.17% | |
| 10.24 | 10.50 | 10.23 | 10.26 | +0.29% | |
| 10.15 | 10.32 | 10.09 | 10.23 | +0.79% | |
| 10.26 | 10.38 | 10.12 | 10.15 | -1.55% | |
| 10.38 | 10.46 | 10.23 | 10.31 | -1.15% | |
| 10.19 | 10.46 | 10.19 | 10.43 | +2.46% | |
| 10.03 | 10.21 | 10.03 | 10.18 | +1.80% | |
| 9.99 | 10.14 | 9.93 | 10.00 | -0.30% | |
| 9.99 | 10.25 | 9.95 | 10.03 | +1.72% | |
| 9.76 | 10.25 | 9.70 | 9.86 | +0.61% | |
| 9.43 | 9.95 | 9.40 | 9.80 | +4.81% | |
| 9.36 | 9.39 | 9.28 | 9.35 | -0.21% | |
| 9.29 | 9.51 | 9.15 | 9.37 | +1.96% | |
| 9.31 | 9.39 | 9.17 | 9.19 | -1.50% | |
| 9.51 | 9.54 | 9.33 | 9.33 | -2.00% | |
| 9.50 | 9.69 | 9.49 | 9.52 | -0.42% | |
| 9.54 | 9.59 | 9.41 | 9.56 | 0.00% | |
| 9.69 | 9.82 | 9.47 | 9.56 | -1.85% | |
| 9.54 | 9.80 | 9.53 | 9.74 | +0.93% | |
| 9.56 | 9.87 | 9.50 | 9.65 | +2.22% | |
| 9.28 | 9.46 | 9.22 | 9.44 | +1.07% | |
| 9.05 | 9.39 | 9.04 | 9.34 | +3.55% | |
| 9.00 | 9.20 | 8.85 | 9.02 | -1.10% | |
| 8.99 | 9.20 | 8.93 | 9.12 | +1.56% | |
| 8.90 | 9.07 | 8.76 | 8.98 | +2.39% | |
| 8.71 | 8.87 | 8.60 | 8.77 | +1.50% | |
| 8.70 | 8.73 | 8.56 | 8.64 | -1.48% | |
| 8.71 | 8.82 | 8.69 | 8.77 | 0.00% | |
| 8.77 | 8.80 | 8.65 | 8.77 | +1.39% | |
| 8.54 | 8.75 | 8.52 | 8.65 | +1.05% | |
| 8.30 | 8.62 | 8.30 | 8.56 | +3.76% | |
| 8.19 | 8.25 | 8.05 | 8.25 | +0.86% | |
| 8.05 | 8.23 | 8.05 | 8.18 | +1.24% | |
| 8.10 | 8.18 | 8.01 | 8.08 | -0.25% | |
| 8.20 | 8.22 | 8.07 | 8.10 | -0.49% | |
| 8.10 | 8.25 | 8.07 | 8.14 | +1.12% | |
| 8.19 | 8.19 | 8.01 | 8.05 | -1.11% | |
| 7.96 | 8.21 | 7.93 | 8.14 | +0.74% | |
| 7.99 | 8.08 | 7.92 | 8.08 | +0.25% | |
| 8.15 | 8.23 | 8.00 | 8.06 | -1.35% | |
| 8.10 | 8.22 | 7.94 | 8.17 | -0.73% | |
| 8.29 | 8.29 | 8.05 | 8.23 | -1.20% | |
| 8.30 | 8.35 | 8.20 | 8.33 | -0.60% | |
| 8.19 | 8.42 | 8.16 | 8.38 | +3.20% | |
| 8.00 | 8.20 | 7.90 | 8.12 | +0.25% | |
| 7.95 | 8.21 | 7.79 | 8.10 | +1.25% | |
| 8.16 | 8.23 | 7.95 | 8.00 | -3.15% | |
| 8.27 | 8.45 | 8.16 | 8.26 | +0.36% | |
| 8.14 | 8.30 | 8.11 | 8.23 | +2.11% | |
| 8.08 | 8.17 | 7.96 | 8.06 | 0.00% | |
| 8.52 | 8.52 | 7.99 | 8.06 | -5.51% | |
| 8.44 | 8.56 | 8.41 | 8.53 | +0.95% | |
| 8.41 | 8.46 | 8.33 | 8.45 | +0.24% | |
| 8.56 | 8.73 | 8.35 | 8.43 | -1.40% | |
| 8.51 | 8.67 | 8.49 | 8.55 | +0.83% | |
| 8.22 | 8.50 | 8.22 | 8.48 | +2.66% | |
| 8.31 | 8.37 | 8.19 | 8.26 | -0.36% | |
| 8.38 | 8.61 | 8.25 | 8.29 | -1.31% | |
| 8.38 | 8.70 | 8.36 | 8.40 | +0.60% | |
| 8.30 | 8.43 | 8.25 | 8.35 | +0.85% | |
| 8.20 | 8.32 | 8.16 | 8.28 | +0.98% | |
| 8.23 | 8.25 | 8.06 | 8.20 | -0.24% | |
| 8.15 | 8.37 | 8.15 | 8.22 | +1.73% | |
| 8.24 | 8.31 | 7.93 | 8.08 | -2.06% | |
| 7.88 | 8.33 | 7.87 | 8.25 | +4.56% | |
| 7.55 | 7.90 | 7.31 | 7.89 | +0.90% | |
| 7.66 | 7.83 | 7.61 | 7.82 | +2.36% | |
| 7.68 | 7.69 | 7.61 | 7.64 | -0.39% | |
| 7.67 | 7.70 | 7.63 | 7.67 | 0.00% | |
| 7.74 | 7.85 | 7.65 | 7.67 | -2.42% | |
| 7.98 | 7.99 | 7.83 | 7.86 | -1.50% | |
| 7.87 | 8.02 | 7.86 | 7.98 | +1.92% | |
| 7.65 | 7.85 | 7.65 | 7.83 | +2.35% | |
| 7.61 | 7.69 | 7.54 | 7.65 | -0.65% | |
| 7.94 | 7.98 | 7.55 | 7.70 | -4.58% | |
| 7.98 | 8.13 | 7.98 | 8.07 | +0.88% | |
| 7.90 | 8.01 | 7.86 | 8.00 | +1.27% | |
| 7.92 | 7.95 | 7.87 | 7.90 | -0.25% | |
| 7.98 | 8.00 | 7.88 | 7.92 | -1.00% | |
| 8.09 | 8.17 | 7.98 | 8.00 | -0.74% | |
| 7.96 | 8.16 | 7.92 | 8.06 | +1.77% | |
| 8.05 | 8.05 | 7.90 | 7.92 | -1.25% | |
| 8.02 | 8.08 | 7.95 | 8.02 | -0.62% | |
| 7.96 | 8.20 | 7.96 | 8.07 | +1.13% | |
| 8.11 | 8.14 | 7.94 | 7.98 | -1.12% | |
| 8.15 | 8.18 | 8.05 | 8.07 | -1.10% | |
| 8.17 | 8.20 | 8.09 | 8.16 | -0.12% | |
| 8.27 | 8.27 | 8.16 | 8.17 | -1.21% | |
| 8.28 | 8.32 | 8.26 | 8.27 | 0.00% | |
| 8.27 | 8.28 | 8.22 | 8.27 | 0.00% | |
| 8.32 | 8.34 | 8.27 | 8.27 | -0.60% | |
| 8.39 | 8.49 | 8.30 | 8.32 | -1.07% | |
| 8.48 | 8.57 | 8.37 | 8.41 | -0.94% | |
| 8.50 | 8.55 | 8.45 | 8.49 | +0.24% | |
| 8.44 | 8.49 | 8.40 | 8.47 | +0.24% | |
| 8.40 | 8.46 | 8.36 | 8.45 | +0.60% | |
| 8.46 | 8.48 | 8.33 | 8.40 | +0.12% | |
| 8.48 | 8.50 | 8.32 | 8.39 | -0.59% | |
| 8.37 | 8.47 | 8.31 | 8.44 | +0.84% | |
| 8.12 | 8.42 | 8.12 | 8.37 | +2.83% | |
| 8.11 | 8.20 | 8.10 | 8.14 | +0.74% | |
| 8.05 | 8.13 | 8.05 | 8.08 | +0.25% | |
| 8.08 | 8.12 | 8.05 | 8.06 | -0.86% | |
| 8.23 | 8.25 | 8.11 | 8.13 | -1.45% | |
| 8.04 | 8.25 | 8.04 | 8.25 | +3.00% | |
| 8.11 | 8.11 | 8.01 | 8.01 | -0.62% | |
| 8.02 | 8.11 | 7.98 | 8.06 | +0.88% | |
| 8.07 | 8.07 | 7.92 | 7.99 | -0.12% | |
| 8.01 | 8.06 | 7.85 | 8.00 | -0.74% | |
| 7.88 | 8.12 | 7.88 | 8.06 | +3.07% | |
| 7.83 | 7.89 | 7.71 | 7.82 | +0.64% | |
| 7.54 | 7.93 | 7.54 | 7.77 | +3.19% | |
| 7.53 | 7.70 | 7.53 | 7.53 | 0.00% | |
| 7.56 | 7.62 | 7.51 | 7.53 | -0.26% | |
| 7.45 | 7.64 | 7.41 | 7.55 | +1.34% | |
| 7.70 | 7.71 | 7.43 | 7.45 | -3.12% | |
| 7.66 | 7.72 | 7.61 | 7.69 | +0.13% | |
| 7.66 | 7.76 | 7.62 | 7.68 | +0.13% | |
| 7.76 | 7.89 | 7.66 | 7.67 | -1.54% | |
| 7.73 | 7.80 | 7.70 | 7.79 | +0.78% | |
| 7.80 | 7.80 | 7.61 | 7.73 | -0.39% | |
| 7.66 | 7.78 | 7.65 | 7.76 | +1.17% | |
| 7.81 | 7.90 | 7.66 | 7.67 | -1.54% | |
| 7.77 | 7.89 | 7.76 | 7.79 | +0.26% | |
| 7.79 | 7.87 | 7.75 | 7.77 | -0.64% | |
| 7.95 | 7.95 | 7.79 | 7.82 | -1.51% | |
| 7.95 | 7.97 | 7.82 | 7.94 | -0.63% | |
| 8.03 | 8.10 | 7.91 | 7.99 | +0.88% | |
| 8.15 | 8.16 | 7.77 | 7.92 | -2.94% | |
| 8.46 | 8.46 | 8.15 | 8.16 | -2.63% | |
| 8.23 | 8.68 | 8.17 | 8.38 | +2.07% | |
| 7.97 | 8.21 | 7.94 | 8.21 | +4.19% | |
| 7.98 | 8.04 | 7.87 | 7.88 | -1.25% | |
| 8.10 | 8.18 | 7.96 | 7.98 | -1.12% | |
| 8.02 | 8.09 | 7.95 | 8.07 | +0.12% | |
| 7.95 | 8.07 | 7.87 | 8.06 | +1.77% | |
| 7.86 | 8.06 | 7.85 | 7.92 | +1.15% | |
| 8.09 | 8.18 | 7.71 | 7.83 | -3.33% | |
| 8.17 | 8.20 | 8.03 | 8.10 | -0.25% | |
| 7.90 | 8.13 | 7.86 | 8.12 | +1.50% | |
| 8.02 | 8.17 | 7.92 | 8.00 | +0.76% | |
| 8.20 | 8.28 | 7.92 | 7.94 | -3.17% | |
| 8.30 | 8.30 | 8.19 | 8.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCBP chart for longer ranges.