# Price History for BCBP

> End-of-day price history, dividends, and splits for BCBP.

Data as of Nov 9, 2026 (end of day).

## BCBP quote

| Field | Value |
|---|---|
| Last | 9.17 |
| Change | +0.00 |
| Open | 9.26 |
| Previous | 9.17 |
| High | 9.31 |
| Low | 9.17 |
| Bid | - |
| Ask | - |
| Volume | 140,444 |
| Trades | - |
| Dividend | 0.14 |
| Yield | 3.96% |
| Ex-Div | Nov 2, 2017 |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 28.6% |
| Opt Volume | 4 |
| Open Int | 365 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/BCBP.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 9.26 | 9.31 | 9.17 | 9.17 | +0.00 | 140,444 | 4 | 0.000 | 0.286 |
| Nov 6, 2026 | 9.08 | 9.20 | 8.81 | 9.17 | +0.04 | 107,213 | 0 | 0.000 | 0.286 |
| Nov 5, 2026 | 9.10 | 9.24 | 9.00 | 9.13 | +0.03 | 358,007 | 0 | 0.000 | 0.287 |
| Nov 4, 2026 | 9.02 | 9.12 | 8.85 | 9.10 | +0.26 | 184,571 | 16 | 0.000 | 0.287 |
| Nov 3, 2026 | 8.96 | 8.97 | 8.56 | 8.84 | -0.09 | 224,959 | 0 | 0.000 | 0.285 |
| Nov 2, 2026 | 8.85 | 9.18 | 8.57 | 8.93 | +0.07 | 412,190 | 40 | 0.351 | 0.286 |
| Oct 30, 2026 | 8.64 | 8.89 | 8.40 | 8.86 | +0.25 | 401,130 | 5 | 0.000 | 0.286 |
| Oct 29, 2026 | 8.70 | 8.73 | 8.31 | 8.61 | +0.04 | 564,054 | 26 | 0.421 | 0.284 |
| Oct 28, 2026 | 8.48 | 8.61 | 8.35 | 8.57 | +0.04 | 289,714 | 15 | 0.454 | 0.286 |
| Oct 27, 2026 | 8.60 | 8.66 | 8.44 | 8.53 | -0.04 | 202,445 | 16 | 0.440 | 0.287 |
| Oct 26, 2026 | 8.59 | 8.65 | 8.46 | 8.57 | -0.06 | 233,569 | 1 | 0.425 | 0.288 |
| Oct 23, 2026 | 8.52 | 8.68 | 8.44 | 8.63 | +0.04 | 209,107 | 0 | 0.000 | 0.291 |
| Oct 22, 2026 | 8.21 | 8.60 | 8.20 | 8.59 | +0.38 | 245,518 | 0 | 0.000 | 0.291 |
| Oct 21, 2026 | 8.25 | 8.28 | 8.17 | 8.21 | -0.07 | 219,090 | 0 | 0.000 | 0.287 |
| Oct 20, 2026 | 8.16 | 8.35 | 8.16 | 8.28 | +0.11 | 190,511 | 3 | 0.281 | 0.287 |
| Oct 19, 2026 | 8.13 | 8.21 | 8.12 | 8.17 | +0.05 | 311,552 | 8 | 0.252 | 0.287 |
| Oct 16, 2026 | 8.33 | 8.43 | 8.12 | 8.12 | -0.19 | 373,397 | 0 | 0.000 | 0.288 |
| Oct 15, 2026 | 8.20 | 8.33 | 8.15 | 8.31 | +0.17 | 180,533 | 0 | 0.000 | 0.289 |
| Oct 14, 2026 | 8.09 | 8.15 | 8.01 | 8.14 | -0.02 | 330,071 | 0 | 0.000 | 0.288 |
| Oct 13, 2026 | 8.25 | 8.28 | 8.15 | 8.16 | -0.07 | 194,867 | 5 | 0.254 | 0.289 |
| Oct 12, 2026 | 8.23 | 8.28 | 8.18 | 8.23 | +0.00 | 280,067 | 55 | 0.933 | 0.289 |
| Oct 9, 2026 | 8.32 | 8.32 | 8.17 | 8.23 | -0.08 | 268,974 | 0 | 0.000 | 0.291 |
| Oct 8, 2026 | 8.30 | 8.37 | 8.22 | 8.31 | +0.00 | 266,699 | 0 | 0.000 | 0.291 |
| Oct 7, 2026 | 8.30 | 8.37 | 8.20 | 8.31 | +0.00 | 310,610 | 3 | 0.625 | 0.291 |
| Oct 6, 2026 | 8.50 | 8.52 | 8.31 | 8.31 | -0.15 | 264,855 | 0 | 0.000 | 0.291 |
| Oct 5, 2026 | 8.50 | 8.55 | 8.45 | 8.46 | -0.04 | 529,617 | 0 | 0.000 | 0.291 |
| Oct 2, 2026 | 8.73 | 8.85 | 8.50 | 8.50 | +0.00 | 369,933 | 0 | 0.000 | 0.291 |
| Oct 1, 2026 | 8.59 | 8.66 | 8.48 | 8.63 | +0.04 | 314,214 | 3 | 0.784 | 0.291 |
| Sep 30, 2026 | 8.55 | 8.60 | 8.46 | 8.59 | +0.04 | 239,906 | 1 | 0.693 | 0.291 |
| Sep 29, 2026 | 8.56 | 8.65 | 8.51 | 8.55 | +0.00 | 274,351 | 0 | 0.000 | 0.291 |
| Sep 28, 2026 | 8.72 | 8.73 | 8.55 | 8.55 | -0.20 | 279,076 | 0 | 0.000 | 0.293 |
| Sep 25, 2026 | 8.76 | 8.78 | 8.66 | 8.75 | +0.00 | 442,159 | 0 | 0.000 | 0.293 |
| Sep 24, 2026 | 8.70 | 8.83 | 8.62 | 8.75 | +0.06 | 358,874 | 1 | 0.000 | 0.293 |
| Sep 23, 2026 | 8.69 | 8.80 | 8.60 | 8.69 | +0.02 | 743,377 | 0 | 0.000 | 0.293 |
| Sep 22, 2026 | 8.70 | 8.77 | 8.50 | 8.67 | -0.03 | 1,025,042 | 1 | 0.000 | 0.293 |
| Sep 21, 2026 | 8.70 | 8.85 | 8.68 | 8.70 | -0.02 | 295,413 | 0 | 0.000 | 0.294 |
| Sep 18, 2026 | 8.44 | 8.93 | 8.41 | 8.72 | +0.03 | 912,340 | 78 | 0.482 | 0.295 |
| Sep 17, 2026 | 8.17 | 8.69 | 8.16 | 8.69 | +0.44 | 2,616,935 | 62 | 0.628 | 0.297 |
| Sep 16, 2026 | 8.46 | 8.53 | 8.11 | 8.25 | -0.19 | 189,327 | 211 | 0.562 | 0.292 |
| Sep 15, 2026 | 8.53 | 8.57 | 8.40 | 8.44 | -0.12 | 117,224 | 13 | 0.000 | 0.291 |
| Sep 14, 2026 | 8.58 | 8.61 | 8.50 | 8.56 | -0.03 | 100,562 | 15 | 0.684 | 0.291 |
| Sep 11, 2026 | 8.78 | 8.84 | 8.53 | 8.59 | -0.10 | 70,470 | 4 | 0.000 | 0.292 |
| Sep 10, 2026 | 8.61 | 8.70 | 8.52 | 8.69 | +0.08 | 66,485 | 0 | 0.000 | 0.292 |
| Sep 9, 2026 | 8.70 | 8.74 | 8.55 | 8.61 | -0.09 | 181,720 | 50 | 0.000 | 0.292 |
| Sep 8, 2026 | 8.66 | 8.75 | 8.54 | 8.70 | +0.00 | 154,765 | 0 | 0.000 | 0.292 |
| Sep 4, 2026 | 8.67 | 8.71 | 8.58 | 8.67 | +0.02 | 74,717 | 0 | 0.000 | 0.292 |
| Sep 3, 2026 | 8.76 | 8.79 | 8.53 | 8.65 | +0.04 | 132,862 | 29 | 0.258 | 0.292 |
| Sep 2, 2026 | 8.48 | 8.64 | 8.43 | 8.61 | +0.14 | 176,703 | 10 | 0.301 | 0.292 |
| Sep 1, 2026 | 8.52 | 8.57 | 8.41 | 8.47 | -0.08 | 206,625 | 20 | 0.410 | 0.291 |
| Aug 31, 2026 | 8.62 | 8.64 | 8.52 | 8.55 | -0.05 | 97,222 | 10 | 0.000 | 0.292 |
| Aug 28, 2026 | 8.68 | 8.75 | 8.55 | 8.60 | -0.09 | 138,546 | 22 | 0.000 | 0.292 |
| Aug 27, 2026 | 8.66 | 8.78 | 8.61 | 8.69 | +0.03 | 112,697 | 0 | 0.000 | 0.292 |
| Aug 26, 2026 | 8.65 | 8.72 | 8.61 | 8.66 | +0.00 | 158,643 | 0 | 0.000 | 0.292 |
| Aug 25, 2026 | 8.68 | 8.72 | 8.62 | 8.66 | -0.02 | 101,501 | 2 | 0.457 | 0.293 |
| Aug 24, 2026 | 8.77 | 8.82 | 8.65 | 8.68 | -0.08 | 115,135 | 9 | 0.359 | 0.293 |
| Aug 21, 2026 | 8.78 | 8.83 | 8.59 | 8.76 | +0.07 | 125,311 | 2 | 0.269 | 0.300 |
| Aug 20, 2026 | 8.61 | 8.77 | 8.60 | 8.69 | +0.02 | 122,849 | 2 | 0.000 | 0.300 |
| Aug 19, 2026 | 8.97 | 8.97 | 8.62 | 8.67 | -0.25 | 154,170 | 6 | 0.447 | 0.300 |
| Aug 18, 2026 | 8.90 | 8.96 | 8.87 | 8.92 | -0.02 | 88,967 | 11 | 0.503 | 0.299 |
| Aug 17, 2026 | 9.00 | 9.06 | 8.91 | 8.94 | -0.06 | 89,377 | 0 | 0.000 | 0.300 |
| Aug 14, 2026 | 8.97 | 9.06 | 8.93 | 9.00 | +0.00 | 142,744 | 2 | 0.461 | 0.302 |
| Aug 13, 2026 | 8.89 | 9.02 | 8.89 | 9.00 | +0.13 | 126,301 | 20 | 0.732 | 0.302 |
| Aug 12, 2026 | 8.75 | 8.90 | 8.73 | 8.87 | +0.12 | 116,011 | 19 | 0.000 | 0.302 |
| Aug 11, 2026 | 8.58 | 8.82 | 8.58 | 8.75 | +0.18 | 132,855 | 10 | 0.308 | 0.304 |
| Aug 10, 2026 | 8.90 | 8.93 | 8.57 | 8.57 | -0.34 | 305,368 | 34 | 0.341 | 0.304 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Nov 2, 2017 | Nov 17, 2017 | 0.14 | 0.56 | 3.96% |
| Aug 3, 2017 | Aug 21, 2017 | 0.14 | 0.56 | 3.72% |
| May 4, 2017 | May 22, 2017 | 0.14 | 0.56 | 3.51% |
| Oct 28, 2016 | Nov 15, 2016 | 0.14 | 0.56 | 4.67% |
| Jul 28, 2016 | Aug 15, 2016 | 0.14 | 0.56 | 4.67% |
| Apr 27, 2016 | May 16, 2016 | 0.14 | 0.56 | 4.67% |
| Jan 28, 2016 | Feb 15, 2016 | 0.14 | 0.56 | 4.67% |
| Oct 29, 2015 | Nov 16, 2015 | 0.14 | 0.56 | 4.67% |
| Jul 30, 2015 | Aug 17, 2015 | 0.14 | 0.56 | 4.67% |
| Apr 29, 2015 | May 15, 2015 | 0.14 | 0.56 | 4.67% |
| Jan 30, 2015 | Feb 16, 2015 | 0.14 | 0.56 | 4.34% |
| Oct 29, 2014 | Nov 14, 2014 | 0.14 | 0.56 | 4.34% |

## Split History

No splits on record.

## More for BCBP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BCBP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BCBP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BCBP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BCBP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BCBP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BCBP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BCBP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BCBP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt