If you invested $1000 in BCB Bancorp, Inc. (BCBP) 10 years ago, it would be worth $1,174.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $758.51, while $1000 invested 1 year ago would be worth $1,202.63. This corresponds to total returns of 17.48%, -24.15%, 20.26%, respectively, with annualized returns of 1.62%, -5.38%, 20.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.15 | 9.14 | 9.14 | 9.22 | 8.98 | 169,748 |
| November 10, 2026 | 9.18 | 9.17 | 9.17 | 9.23 | 9.03 | 159,152 |
| November 09, 2026 | 9.19 | 9.17 | 9.17 | 9.34 | 9.16 | 140,444 |
| November 06, 2026 | 9.18 | 9.17 | 9.17 | 9.2 | 8.81 | 107,212 |
| November 05, 2026 | 9.1 | 9.13 | 9.13 | 9.24 | 9 | 357,601 |
| November 04, 2026 | 9.02 | 9.1 | 9.1 | 9.12 | 8.85 | 184,367 |
| November 03, 2026 | 8.96 | 8.84 | 8.84 | 8.97 | 8.7 | 224,264 |
| November 02, 2026 | 8.84 | 8.93 | 8.93 | 9.18 | 8.73 | 410,730 |
| October 30, 2026 | 8.64 | 8.86 | 8.86 | 8.89 | 8.4 | 401,500 |
| October 29, 2026 | 8.7 | 8.61 | 8.61 | 8.73 | 8.31 | 564,350 |
| October 28, 2026 | 8.48 | 8.57 | 8.57 | 8.61 | 8.35 | 289,714 |
| October 27, 2026 | 8.6 | 8.53 | 8.53 | 8.66 | 8.44 | 211,397 |
| October 26, 2026 | 8.59 | 8.57 | 8.57 | 8.65 | 8.46 | 242,514 |
| October 23, 2026 | 8.52 | 8.63 | 8.63 | 8.68 | 8.44 | 214,202 |
| October 22, 2026 | 8.21 | 8.59 | 8.59 | 8.6 | 8.2 | 245,519 |
| October 21, 2026 | 8.25 | 8.21 | 8.21 | 8.28 | 8.17 | 219,090 |
| October 20, 2026 | 8.15 | 8.28 | 8.28 | 8.35 | 8.15 | 190,511 |
| October 19, 2026 | 8.13 | 8.17 | 8.17 | 8.21 | 8.12 | 311,853 |
| October 16, 2026 | 8.33 | 8.12 | 8.12 | 8.43 | 8.12 | 373,396 |
| October 15, 2026 | 8.2 | 8.31 | 8.31 | 8.32 | 8.15 | 180,533 |
| October 14, 2026 | 8.09 | 8.14 | 8.14 | 8.15 | 8.01 | 330,170 |
| October 13, 2026 | 8.25 | 8.16 | 8.16 | 8.28 | 8.15 | 194,917 |
| October 12, 2026 | 8.23 | 8.23 | 8.23 | 8.28 | 8.18 | 280,067 |
| October 09, 2026 | 8.32 | 8.23 | 8.23 | 8.32 | 8.17 | 268,973 |
| October 08, 2026 | 8.3 | 8.31 | 8.31 | 8.37 | 8.22 | 266,707 |
| October 07, 2026 | 8.3 | 8.31 | 8.31 | 8.37 | 8.2 | 310,610 |
| October 06, 2026 | 8.5 | 8.31 | 8.31 | 8.52 | 8.31 | 265,597 |
| October 05, 2026 | 8.5 | 8.46 | 8.46 | 8.55 | 8.45 | 529,863 |
| October 02, 2026 | 8.73 | 8.5 | 8.5 | 8.85 | 8.49 | 369,932 |
| October 01, 2026 | 8.59 | 8.63 | 8.63 | 8.66 | 8.48 | 314,213 |
| September 30, 2026 | 8.55 | 8.59 | 8.59 | 8.6 | 8.46 | 239,905 |
| September 29, 2026 | 8.56 | 8.55 | 8.55 | 8.65 | 8.51 | 274,351 |
| September 28, 2026 | 8.72 | 8.55 | 8.55 | 8.73 | 8.55 | 279,076 |
| September 25, 2026 | 8.76 | 8.75 | 8.75 | 8.78 | 8.65 | 442,159 |
| September 24, 2026 | 8.7 | 8.75 | 8.75 | 8.82 | 8.62 | 358,943 |
| September 23, 2026 | 8.69 | 8.69 | 8.69 | 8.8 | 8.6 | 743,360 |
| September 22, 2026 | 8.7 | 8.67 | 8.67 | 8.77 | 8.5 | 1.03M |
| September 21, 2026 | 8.75 | 8.7 | 8.7 | 8.77 | 8.69 | 295,416 |
| September 18, 2026 | 8.45 | 8.72 | 8.72 | 8.93 | 8.4 | 912,340 |
| September 17, 2026 | 8.17 | 8.69 | 8.69 | 8.69 | 8.16 | 2.62M |
| September 16, 2026 | 8.46 | 8.25 | 8.25 | 8.53 | 8.11 | 220,629 |
| September 15, 2026 | 8.53 | 8.44 | 8.44 | 8.57 | 8.4 | 117,225 |
| September 11, 2026 | 8.78 | 8.58 | 8.58 | 8.78 | 8.53 | 86,873 |
| September 10, 2026 | 8.61 | 8.69 | 8.69 | 8.7 | 8.52 | 66,485 |
| September 09, 2026 | 8.7 | 8.61 | 8.61 | 8.74 | 8.55 | 181,719 |
| September 08, 2026 | 8.66 | 8.7 | 8.7 | 8.75 | 8.54 | 154,764 |
| September 04, 2026 | 8.67 | 8.67 | 8.67 | 8.71 | 8.58 | 74,716 |
| September 03, 2026 | 8.68 | 8.65 | 8.65 | 8.79 | 8.53 | 0 |
| September 02, 2026 | 8.48 | 8.61 | 8.61 | 8.64 | 8.43 | 176,703 |
| September 01, 2026 | 8.52 | 8.47 | 8.47 | 8.57 | 8.4 | 206,626 |
| August 31, 2026 | 8.62 | 8.55 | 8.55 | 8.64 | 8.52 | 97,321 |
| August 28, 2026 | 8.68 | 8.6 | 8.6 | 8.75 | 8.55 | 138,547 |
| August 27, 2026 | 8.66 | 8.69 | 8.69 | 8.78 | 8.61 | 112,722 |
| August 26, 2026 | 8.65 | 8.66 | 8.66 | 8.72 | 8.61 | 158,643 |
| August 25, 2026 | 8.68 | 8.66 | 8.66 | 8.72 | 8.62 | 101,500 |
| August 24, 2026 | 8.77 | 8.68 | 8.68 | 8.82 | 8.65 | 115,135 |
| August 21, 2026 | 8.78 | 8.76 | 8.76 | 8.83 | 8.59 | 125,310 |
| August 20, 2026 | 8.61 | 8.69 | 8.69 | 8.77 | 8.6 | 122,848 |
| August 19, 2026 | 8.97 | 8.67 | 8.67 | 8.97 | 8.62 | 0 |
| August 18, 2026 | 8.9 | 8.92 | 8.92 | 8.96 | 8.87 | 88,967 |