XNAS
Datos históricos de BCB Bancorp, Inc.
BCB Bancorp, Inc. · BCBP
$8.24
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 18:05:42 UTC
- Variación en el periodo
- +3.65%
- Máximo
- US$11.71
- 2 de junio de 2026
- Mínimo
- US$7.31
- 30 de enero de 2026
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.32 | 8.32 | 8.17 | 8.23 | −0.96% | 268,973.62 |
| 8 oct 2026 | 8.30 | 8.37 | 8.22 | 8.31 | 0.00% | 266,707.548 |
| 7 oct 2026 | 8.30 | 8.37 | 8.20 | 8.31 | 0.00% | 310,612.145 |
| 6 oct 2026 | 8.50 | 8.52 | 8.31 | 8.31 | −1.77% | 265,600.107 |
| 5 oct 2026 | 8.50 | 8.55 | 8.45 | 8.46 | −0.47% | 529,864.031 |
| 2 oct 2026 | 8.73 | 8.85 | 8.50 | 8.50 | −1.51% | 369,934.333 |
| 1 oct 2026 | 8.59 | 8.66 | 8.48 | 8.63 | +0.47% | 314,214.309 |
| 30 sep 2026 | 8.55 | 8.60 | 8.46 | 8.59 | +0.47% | 239,906.452 |
| 29 sep 2026 | 8.56 | 8.65 | 8.51 | 8.55 | 0.00% | 274,352.01 |
| 28 sep 2026 | 8.72 | 8.73 | 8.55 | 8.55 | −2.29% | 279,076.876 |
| 25 sep 2026 | 8.76 | 8.78 | 8.66 | 8.75 | 0.00% | 442,164.967 |
| 24 sep 2026 | 8.70 | 8.83 | 8.62 | 8.75 | +0.69% | 358,944.333 |
| 23 sep 2026 | 8.69 | 8.80 | 8.60 | 8.69 | +0.23% | 743,360.552 |
| 22 sep 2026 | 8.70 | 8.77 | 8.50 | 8.67 | −0.34% | 1.03 M |
| 21 sep 2026 | 8.70 | 8.85 | 8.68 | 8.70 | −0.23% | 295,416.949 |
| 18 sep 2026 | 8.44 | 8.93 | 8.41 | 8.72 | +0.35% | 912,369.267 |
| 17 sep 2026 | 8.17 | 8.69 | 8.16 | 8.69 | +5.33% | 2.62 M |
| 16 sep 2026 | 8.46 | 8.53 | 8.11 | 8.25 | −2.25% | 232,010.695 |
| 15 sep 2026 | 8.53 | 8.57 | 8.40 | 8.44 | −1.40% | 117,226.013 |
| 14 sep 2026 | 8.58 | 8.61 | 8.50 | 8.56 | −0.23% | 100,562.581 |
| 11 sep 2026 | 8.78 | 8.84 | 8.53 | 8.58 | −1.27% | 86,904.005 |
| 10 sep 2026 | 8.61 | 8.70 | 8.52 | 8.69 | +0.93% | 66,560.25 |
| 9 sep 2026 | 8.70 | 8.74 | 8.55 | 8.61 | −1.03% | 181,721.249 |
| 8 sep 2026 | 8.66 | 8.75 | 8.54 | 8.70 | +0.35% | 154,903.42 |
| 4 sep 2026 | 8.67 | 8.71 | 8.58 | 8.67 | +0.23% | 74,717.783 |
| 3 sep 2026 | 8.76 | 8.79 | 8.53 | 8.65 | +0.46% | 133,551.7 |
| 2 sep 2026 | 8.48 | 8.64 | 8.43 | 8.61 | +1.65% | 176,703.657 |
| 1 sep 2026 | 8.52 | 8.57 | 8.41 | 8.47 | −0.94% | 206,627.197 |
| 31 ago 2026 | 8.62 | 8.64 | 8.52 | 8.55 | −0.58% | 97,321.848 |
| 28 ago 2026 | 8.68 | 8.75 | 8.55 | 8.60 | −1.04% | 138,548.347 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.