Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NYCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.43 | -0.15 | -4.19% | 3.56 | 3.59 | 3.43 | 10,344,406 |
| May 20 2024 | 3.58 | -0.11 | -2.98% | 3.70 | 3.74 | 3.57 | 8,890,957 |
| May 17 2024 | 3.69 | 0.02 | 0.54% | 3.63 | 3.745 | 3.62 | 8,781,025 |
| May 16 2024 | 3.67 | 0.00 | 0.00% | 3.66 | 3.755 | 3.65 | 11,162,223 |
| May 15 2024 | 3.67 | -0.22 | -5.66% | 3.99 | 4.01 | 3.61 | 24,627,777 |
| May 14 2024 | 3.89 | 0.18 | 4.85% | 3.77 | 3.95 | 3.76 | 22,530,907 |
| May 13 2024 | 3.71 | 0.26 | 7.54% | 3.40 | 3.74 | 3.40 | 17,193,815 |
| May 10 2024 | 3.45 | -0.14 | -3.90% | 3.60 | 3.635 | 3.44 | 10,321,634 |
| May 09 2024 | 3.59 | 0.01 | 0.28% | 3.56 | 3.615 | 3.52 | 10,323,145 |
| May 08 2024 | 3.58 | -0.09 | -2.45% | 3.61 | 3.62 | 3.48 | 13,166,560 |
| May 07 2024 | 3.67 | 0.02 | 0.55% | 3.66 | 3.785 | 3.625 | 17,979,059 |
| May 06 2024 | 3.65 | 0.12 | 3.40% | 3.53 | 3.68 | 3.52 | 18,373,321 |
| May 03 2024 | 3.53 | 0.16 | 4.75% | 3.40 | 3.65 | 3.40 | 26,502,449 |
| May 02 2024 | 3.37 | -0.03 | -0.88% | 3.40 | 3.4175 | 3.24 | 23,168,718 |
| May 01 2024 | 3.40 | 0.75 | 28.30% | 3.19 | 3.63 | 3.00 | 94,655,413 |
| Apr 30 2024 | 2.65 | -0.14 | -5.02% | 2.76 | 2.82 | 2.62 | 24,327,389 |
| Apr 29 2024 | 2.79 | -0.18 | -6.06% | 3.02 | 3.03 | 2.75 | 18,139,491 |
| Apr 26 2024 | 2.97 | -0.10 | -3.26% | 3.05 | 3.10 | 2.96 | 19,386,905 |
| Apr 25 2024 | 3.07 | 0.01 | 0.33% | 3.01 | 3.105 | 2.97 | 10,886,289 |
| Apr 24 2024 | 3.06 | -0.12 | -3.77% | 3.15 | 3.17 | 2.99 | 11,790,338 |
| Apr 23 2024 | 3.18 | 0.06 | 1.92% | 3.11 | 3.20 | 3.09 | 13,270,849 |
| Apr 22 2024 | 3.12 | 0.17 | 5.76% | 2.97 | 3.12 | 2.9301 | 12,200,963 |
| Apr 19 2024 | 2.95 | 0.00 | 0.00% | 2.93 | 2.99 | 2.90 | 11,524,811 |
| Apr 18 2024 | 2.95 | -0.02 | -0.67% | 2.96 | 2.99 | 2.91 | 9,380,293 |
| Apr 17 2024 | 2.97 | 0.05 | 1.71% | 2.95 | 3.02 | 2.90 | 13,420,766 |
| Apr 16 2024 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 2.85 | 10,799,786 |
| Apr 15 2024 | 2.91 | 0.07 | 2.46% | 2.86 | 3.03 | 2.85 | 21,417,747 |
| Apr 12 2024 | 2.84 | -0.16 | -5.33% | 2.96 | 2.97 | 2.82 | 19,201,389 |
| Apr 11 2024 | 3.00 | 0.04 | 1.35% | 3.01 | 3.06 | 2.84 | 22,038,035 |
| Apr 10 2024 | 2.96 | -0.26 | -8.07% | 3.12 | 3.15 | 2.89 | 34,880,838 |
| Apr 09 2024 | 3.22 | -0.07 | -2.13% | 3.28 | 3.30 | 3.185 | 13,009,325 |
| Apr 08 2024 | 3.29 | 0.17 | 5.45% | 3.12 | 3.30 | 3.10 | 15,024,648 |
| Apr 05 2024 | 3.12 | -0.10 | -3.11% | 3.20 | 3.21 | 3.09 | 13,197,596 |
| Apr 04 2024 | 3.22 | -0.03 | -0.92% | 3.29 | 3.3489 | 3.20 | 14,741,693 |
| Apr 03 2024 | 3.25 | 0.18 | 5.86% | 3.07 | 3.28 | 3.03 | 27,240,414 |
| Apr 02 2024 | 3.07 | -0.14 | -4.36% | 3.16 | 3.19 | 3.06 | 23,981,850 |
| Apr 01 2024 | 3.21 | -0.01 | -0.31% | 3.24 | 3.31 | 3.17 | 16,552,390 |
| Mar 28 2024 | 3.22 | -0.12 | -3.59% | 3.32 | 3.41 | 3.19 | 46,161,610 |
| Mar 27 2024 | 3.34 | 0.14 | 4.37% | 3.22 | 3.34 | 3.17 | 22,120,124 |
| Mar 26 2024 | 3.20 | -0.13 | -3.90% | 3.38 | 3.40 | 3.20 | 23,708,833 |
| Mar 25 2024 | 3.33 | -0.21 | -5.93% | 3.57 | 3.57 | 3.32 | 20,765,659 |
| Mar 22 2024 | 3.54 | -0.17 | -4.58% | 3.61 | 3.68 | 3.53 | 16,211,071 |
| Mar 21 2024 | 3.71 | 0.12 | 3.34% | 3.67 | 3.81 | 3.64 | 20,281,288 |
| Mar 20 2024 | 3.59 | 0.08 | 2.28% | 3.55 | 3.65 | 3.43 | 25,353,829 |
| Mar 19 2024 | 3.51 | -0.12 | -3.31% | 3.57 | 3.62 | 3.44 | 23,893,984 |
| Mar 18 2024 | 3.63 | -0.27 | -6.92% | 3.75 | 3.84 | 3.56 | 25,283,392 |
| Mar 15 2024 | 3.90 | 0.15 | 4.00% | 3.77 | 4.03 | 3.72 | 60,461,075 |
| Mar 14 2024 | 3.75 | 0.00 | 0.00% | 3.80 | 3.865 | 3.58 | 40,369,014 |
| Mar 13 2024 | 3.75 | 0.31 | 9.01% | 3.44 | 3.82 | 3.37 | 49,625,018 |
| Mar 12 2024 | 3.44 | 0.19 | 5.85% | 3.36 | 3.54 | 3.225 | 50,883,136 |
| Mar 11 2024 | 3.25 | -0.17 | -4.97% | 3.45 | 3.45 | 3.19 | 38,817,971 |
| Mar 08 2024 | 3.42 | -0.24 | -6.56% | 3.85 | 3.85 | 3.32 | 64,126,968 |
| Mar 07 2024 | 3.66 | 0.20 | 5.78% | 3.675 | 4.02 | 3.56 | 132,470,612 |
| Mar 06 2024 | 3.46 | 0.24 | 7.45% | 3.18 | 4.18 | 1.70 | 145,147,888 |
| Mar 05 2024 | 3.22 | 0.49 | 17.95% | 2.79 | 3.25 | 2.745 | 53,939,172 |
| Mar 04 2024 | 2.73 | -0.82 | -23.10% | 3.64 | 3.65 | 2.70 | 141,520,940 |
| Mar 01 2024 | 3.55 | -1.24 | -25.89% | 3.45 | 3.89 | 3.32 | 123,356,146 |
| Feb 29 2024 | 4.79 | 0.25 | 5.51% | 4.58 | 4.81 | 4.57 | 24,925,549 |
| Feb 28 2024 | 4.54 | -0.15 | -3.20% | 4.66 | 4.68 | 4.52 | 10,460,224 |
| Feb 27 2024 | 4.69 | 0.28 | 6.35% | 4.45 | 4.74 | 4.44 | 16,759,004 |
| Feb 26 2024 | 4.41 | -0.11 | -2.43% | 4.52 | 4.52 | 4.38 | 14,072,024 |
| Feb 23 2024 | 4.52 | -0.10 | -2.16% | 4.61 | 4.71 | 4.50 | 15,383,662 |
| Feb 22 2024 | 4.62 | 0.12 | 2.67% | 4.52 | 4.68 | 4.515 | 14,238,861 |
