Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancorp of New Jersey Inc (NY: BKJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.85 18.00 17.85 17.85 1,120 -0.15(-0.83%)
Jan 30, 2018 18.00 18.00 17.85 18.00 4,756 +0.11(+0.64%)
Jan 29, 2018 17.85 17.89 17.85 17.89 1,914 -0.08(-0.44%)
Jan 26, 2018 17.95 17.96 17.95 17.96 812 -0.04(-0.20%)
Jan 24, 2018 18.00 18.00 18.00 0 +0.12(+0.68%)
Jan 23, 2018 17.90 18.00 17.85 17.88 7,200 -0.12(-0.68%)
Jan 22, 2018 17.82 18.00 17.82 18.00 2,886 +0.08(+0.44%)
Jan 18, 2018 17.92 17.92 17.92 54 +0.12(+0.68%)
Jan 17, 2018 17.80 17.80 17.80 17.80 163 -0.20(-1.11%)
Jan 16, 2018 17.80 18.00 17.80 18.00 1,541 +0.15(+0.84%)
Jan 12, 2018 17.85 17.85 17.85 0 -0.04(-0.20%)
Jan 11, 2018 17.80 17.89 17.80 17.89 2,815 +0.09(+0.48%)
Jan 10, 2018 17.75 17.80 17.75 17.80 5,359 +0.05(+0.28%)
Jan 09, 2018 17.81 17.81 17.75 17.75 5,506 +0.00(+0.00%)
Jan 08, 2018 17.84 17.84 17.75 17.75 6,122 -0.35(-1.93%)
Jan 05, 2018 18.10 18.10 18.10 18.10 217 +0.25(+1.40%)
Jan 03, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Jan 02, 2018 18.25 17.85 17.85 2,886 -0.40(-2.19%)
Dec 29, 2017 18.25 18.25 18.25 0 +0.31(+1.70%)
Dec 28, 2017 18.25 18.25 17.94 17.94 1,865 -0.11(-0.59%)
Dec 27, 2017 18.15 18.25 18.05 18.05 7,994 -0.10(-0.55%)
Dec 26, 2017 18.15 18.15 18.15 18.15 176 +0.00(+0.00%)
Dec 22, 2017 18.15 18.15 18.15 18.15 537 +0.00(+0.00%)
Dec 21, 2017 18.15 18.15 18.15 18.15 337 +0.15(+0.83%)
Dec 20, 2017 17.74 18.05 17.65 18.00 2,875 +0.10(+0.56%)
Dec 19, 2017 17.90 17.95 17.25 17.90 7,937 -0.25(-1.38%)
Dec 18, 2017 18.15 18.15 18.15 18.15 187 -0.10(-0.55%)
Dec 15, 2017 18.00 18.25 17.98 18.25 9,275 +0.10(+0.55%)
Dec 14, 2017 17.25 18.15 17.25 18.15 6,500 +0.40(+2.25%)
Dec 13, 2017 17.57 17.90 17.55 17.75 5,156 +0.35(+2.01%)
Dec 12, 2017 17.30 17.40 17.05 17.40 4,969 -0.14(-0.78%)
Dec 11, 2017 17.87 17.90 17.50 17.54 3,844 -0.36(-2.03%)
Dec 08, 2017 18.15 18.15 17.90 17.90 858 -0.15(-0.83%)
Dec 07, 2017 18.00 18.05 18.00 18.05 337 -0.10(-0.55%)
Dec 05, 2017 18.15 18.15 18.15 0 +0.05(+0.28%)
Dec 04, 2017 17.30 18.10 17.30 18.10 1,291 +0.50(+2.84%)
Dec 01, 2017 17.25 17.60 17.25 17.60 6,554 +0.35(+2.03%)
Nov 30, 2017 18.10 18.55 16.75 17.25 12,740 -0.85(-4.70%)
Nov 29, 2017 17.50 18.10 17.30 18.10 8,523 +0.80(+4.62%)
Nov 28, 2017 17.25 17.30 17.10 17.30 2,331 +0.30(+1.76%)
Nov 27, 2017 16.75 17.00 16.75 17.00 20,585 +0.25(+1.49%)
Nov 24, 2017 16.55 16.75 16.55 16.75 1,104 +0.20(+1.21%)
Nov 22, 2017 16.60 16.65 16.55 16.55 2,806 +0.05(+0.30%)
Nov 21, 2017 16.19 16.70 16.19 16.50 5,783 +0.15(+0.92%)
Nov 20, 2017 16.35 16.35 16.35 16.35 1,158 -0.15(-0.91%)
Nov 17, 2017 16.62 16.62 16.50 16.50 1,516 +0.05(+0.30%)
Nov 16, 2017 16.45 16.45 16.45 16.45 697 +0.00(+0.00%)
Nov 15, 2017 16.65 16.65 16.45 16.45 469 -0.10(-0.60%)
Nov 14, 2017 16.57 16.65 16.52 16.55 2,978 -0.20(-1.19%)
Nov 13, 2017 16.75 16.75 16.75 16.75 430 +0.00(+0.00%)
Nov 10, 2017 16.75 16.75 16.75 16.75 171 -0.32(-1.90%)
Nov 09, 2017 17.25 17.25 16.75 17.07 3,006 -0.03(-0.15%)
Nov 08, 2017 17.15 17.25 17.05 17.10 2,547 +0.02(+0.09%)
Nov 07, 2017 17.15 17.15 17.00 17.09 2,504 -0.06(-0.38%)
Nov 06, 2017 17.15 17.15 17.15 17.15 2,627 +0.15(+0.88%)
Nov 03, 2017 16.30 17.15 16.30 17.00 3,552 +0.70(+4.29%)
Nov 02, 2017 17.15 17.15 16.30 16.30 2,930 -1.05(-6.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.