Premium
BCB Bancorp Inc (BCBP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -3.65510777882 | 10.67 | 10.91 | 10.22 | 300002 | 10.50051747 | CS |
| 4 | -0.83 | -7.47074707471 | 11.11 | 11.57 | 9.772 | 229501 | 10.74951907 | CS |
| 12 | 0.74 | 7.75681341719 | 9.54 | 11.71 | 9.15 | 145058 | 10.4546269 | CS |
| 26 | 2.17 | 26.7570900123 | 8.11 | 11.71 | 7.3101 | 120206 | 9.5064268 | CS |
| 52 | 1.44 | 16.2895927602 | 8.84 | 11.71 | 7.3101 | 96357 | 9.06943064 | CS |
| 156 | -1.5 | -12.7334465195 | 11.78 | 14.04 | 7.3101 | 66399 | 9.97040649 | CS |
| 260 | -3.19 | -23.6822568671 | 13.47 | 20.71 | 7.3101 | 64774 | 12.39253529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 10.28 | -0.39 | -3.66 | 10.71 | 10.79 | 10.27 | 113276 |
| 1782945300 | 10.67 | -0.05 | -0.47 | 10.77 | 10.91 | 10.64 | 159963 |
| 1782858900 | 10.72 | 0 | 0.00 | 10.66 | 10.7723 | 10.61 | 142684 |
| 1782772500 | 10.72 | 0.25 | 2.39 | 10.5 | 10.735 | 10.305 | 190769 |
| 1782513300 | 10.47 | 0.2 | 1.95 | 10.25 | 10.515 | 10.25 | 658695 |
| 1782426900 | 10.27 | -0.44 | -4.11 | 10.67 | 10.75 | 10.22 | 347897 |
| 1782340500 | 10.71 | 0.05 | 0.47 | 10.69 | 10.78 | 10.57 | 219744 |
| 1782254100 | 10.66 | 0.28 | 2.70 | 10.35 | 10.72 | 10.2601 | 338320 |
| 1782167700 | 10.38 | -0.68 | -6.15 | 9.772 | 10.6 | 9.772 | 658622 |
| 1781822100 | 11.06 | -0.1 | -0.85 | 11.25 | 11.37 | 11.025 | 118860 |
| 1781735700 | 11.155 | 0.02 | 0.22 | 11.12 | 11.32 | 11.08 | 130978 |
| 1781649300 | 11.13 | 0.05 | 0.45 | 11.16 | 11.25 | 11.01 | 114131 |
| 1781562900 | 11.08 | -0.12 | -1.07 | 11.23 | 11.3999 | 11.0257 | 87751 |
| 1781303700 | 11.2 | 0.25 | 2.28 | 10.98 | 11.415 | 10.95 | 129044 |
| 1781217300 | 10.95 | -0.2 | -1.79 | 11.19 | 11.22 | 10.915 | 240648 |
| 1781130900 | 11.15 | 0.01 | 0.09 | 11.19 | 11.27 | 11.1394 | 139000 |
| 1781044500 | 11.14 | -0.07 | -0.62 | 11.26 | 11.5 | 11.12 | 133204 |
| 1780958100 | 11.21 | -0.03 | -0.27 | 11.16 | 11.405 | 11.16 | 178094 |
| 1780698900 | 11.24 | -0.09 | -0.79 | 11.51 | 11.57 | 11.2 | 207347 |
| 1780612500 | 11.33 | 0.22 | 1.98 | 11.11 | 11.46 | 11.1 | 164767 |
| 1780526100 | 11.11 | -0.36 | -3.14 | 11.47 | 11.54 | 11.1 | 165795 |
| 1780439700 | 11.47 | 0.03 | 0.26 | 11.49 | 11.71 | 11.3528 | 139745 |
| 1780353300 | 11.44 | 1 | 9.58 | 11.13 | 11.48 | 10.99 | 311116 |
| 1780094100 | 10.44 | 0.16 | 1.56 | 10.23 | 10.45 | 10.23 | 68412 |
| 1780007700 | 10.28 | 0 | 0.00 | 10.21 | 10.42 | 10.2 | 74983 |
| 1779921300 | 10.28 | 0.02 | 0.19 | 10.2 | 10.31 | 10.19 | 128026 |
| 1779834900 | 10.26 | 0.35 | 3.53 | 9.96 | 10.28 | 9.96 | 162346 |
| 1779489300 | 9.91 | 0.1 | 1.02 | 9.82 | 9.955 | 9.77 | 101216 |
| 1779402900 | 9.81 | 0.01 | 0.10 | 9.73 | 9.95 | 9.5101 | 207725 |
| 1779316500 | 9.8 | 0.2 | 2.08 | 9.61 | 9.825 | 9.6 | 72148 |
| 1779230100 | 9.6 | -0.07 | -0.72 | 9.66 | 9.7375 | 9.55 | 121047 |
| 1779143700 | 9.67 | 0.15 | 1.58 | 9.51 | 9.77 | 9.51 | 59705 |
| 1778884500 | 9.52 | -0.29 | -2.96 | 9.73 | 9.82 | 9.52 | 91283 |
| 1778798100 | 9.81 | 0.19 | 1.98 | 9.6199999 | 9.885 | 9.6199999 | 73563 |
| 1778711700 | 9.6199999 | -0.01 | -0.10 | 9.5399999 | 9.68 | 9.535 | 69000 |
| 1778625300 | 9.63 | -0.18 | -1.83 | 9.77 | 9.805 | 9.5399999 | 86153 |
| 1778538900 | 9.81 | -0.3 | -2.97 | 10.062 | 10.15 | 9.81 | 71530 |
| 1778279700 | 10.11 | 0.01 | 0.10 | 10.1 | 10.15 | 10.02 | 83560 |
| 1778193300 | 10.1 | 0.1 | 1.00 | 9.92 | 10.175 | 9.8901 | 69290 |
| 1778106900 | 10 | -0.14 | -1.38 | 10.06 | 10.16 | 9.96 | 74916 |
| 1778020500 | 10.14 | -0.12 | -1.17 | 10.32 | 10.3306 | 10.14 | 81987 |
| 1777934100 | 10.26 | 0.03 | 0.29 | 10.24 | 10.5 | 10.23 | 134021 |
| 1777674900 | 10.23 | 0.08 | 0.79 | 10.15 | 10.32 | 10.085 | 56993 |
| 1777588500 | 10.15 | -0.16 | -1.55 | 10.26 | 10.3799 | 10.1213 | 68635 |
| 1777502100 | 10.31 | -0.12 | -1.15 | 10.38 | 10.46 | 10.23 | 106440 |
| 1777415700 | 10.43 | 0.25 | 2.46 | 10.19 | 10.46 | 10.175 | 78523 |
| 1777329300 | 10.18 | 0.18 | 1.80 | 10.03 | 10.21 | 10.03 | 101794 |
| 1777070100 | 10 | -0.03 | -0.30 | 9.99 | 10.14 | 9.925 | 131479 |
| 1776983700 | 10.03 | 0.17 | 1.72 | 9.9 | 10.25 | 9.9 | 164046 |
| 1776897300 | 9.86 | 0.06 | 0.61 | 9.76 | 10.25 | 9.7 | 223225 |
| 1776810900 | 9.8 | 0.45 | 4.81 | 9.43 | 9.95 | 9.4 | 190987 |
| 1776724500 | 9.35 | -0.02 | -0.21 | 9.36 | 9.39 | 9.275 | 36232 |
| 1776465300 | 9.3699999 | 0.18 | 1.96 | 9.2899999 | 9.51 | 9.15 | 83651 |
| 1776378900 | 9.19 | -0.14 | -1.50 | 9.31 | 9.39 | 9.1649999 | 61402 |
| 1776292500 | 9.33 | -0.19 | -2.00 | 9.51 | 9.535 | 9.33 | 30962 |
| 1776206100 | 9.52 | -0.04 | -0.42 | 9.5 | 9.69 | 9.49 | 59403 |
| 1776119700 | 9.56 | 0 | 0.00 | 9.5399999 | 9.59 | 9.41 | 56862 |
| 1775860500 | 9.56 | -0.18 | -1.85 | 9.69 | 9.8199 | 9.47 | 84991 |
| 1775774100 | 9.74 | 0.09 | 0.93 | 9.5399999 | 9.8 | 9.53 | 69618 |
| 1775687700 | 9.65 | 0.21 | 2.22 | 9.56 | 9.865 | 9.5 | 134805 |
| 1775601300 | 9.44 | 0.1 | 1.07 | 9.28 | 9.46 | 9.22 | 124848 |
| 1775514900 | 9.34 | 0.32 | 3.55 | 9.05 | 9.39 | 9.0399999 | 162814 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
