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 (%)
Oct 31, 2017 17.90 17.90 17.50 17.50 628 -0.40(-2.23%)
Oct 30, 2017 17.90 17.90 17.90 17.90 2,557 +0.00(+0.00%)
Oct 27, 2017 17.90 17.91 17.90 17.90 4,353 +0.00(+0.00%)
Oct 26, 2017 17.90 17.90 17.90 17.90 672 -0.03(-0.16%)
Oct 24, 2017 17.93 17.93 17.93 4 +0.02(+0.13%)
Oct 23, 2017 17.90 17.91 17.90 17.91 1,460 +0.01(+0.03%)
Oct 20, 2017 17.94 17.94 17.90 17.90 3,853 +0.09(+0.53%)
Oct 17, 2017 17.80 17.80 17.80 23 -0.35(-1.92%)
Oct 16, 2017 18.15 18.15 18.15 18.15 108 +0.13(+0.74%)
Oct 13, 2017 17.80 18.02 17.80 18.02 589 +0.07(+0.39%)
Oct 12, 2017 17.80 18.00 17.80 17.95 1,270 +0.15(+0.84%)
Oct 11, 2017 17.95 17.95 17.65 17.80 2,136 +0.20(+1.14%)
Oct 09, 2017 17.60 17.60 17.60 210 -0.50(-2.76%)
Oct 06, 2017 17.60 18.10 17.60 18.10 548 +0.50(+2.84%)
Oct 04, 2017 17.60 59 -0.15(-0.85%)
Oct 03, 2017 17.60 17.95 17.60 17.75 1,570 -0.20(-1.11%)
Oct 02, 2017 18.00 18.00 17.83 17.95 1,074 -0.20(-1.10%)
Sep 29, 2017 17.50 18.20 17.50 18.15 3,120 +0.80(+4.61%)
Sep 26, 2017 17.35 17 +0.25(+1.46%)
Sep 25, 2017 16.90 18.05 16.90 17.10 5,322 -1.15(-6.30%)
Sep 22, 2017 18.03 18.25 17.95 18.25 3,816 +0.55(+3.11%)
Sep 21, 2017 17.70 17.70 17.70 17.70 193 +0.00(+0.00%)
Sep 19, 2017 17.70 27 +0.00(+0.00%)
Sep 18, 2017 17.70 17.70 17.60 17.70 2,870 +0.20(+1.14%)
Sep 15, 2017 17.57 17.70 17.50 17.50 3,979 -0.20(-1.13%)
Sep 14, 2017 17.70 17.70 17.35 17.70 2,648 +0.15(+0.85%)
Sep 13, 2017 17.75 17.75 17.50 17.55 4,676 +0.05(+0.29%)
Sep 12, 2017 17.75 17.75 17.50 17.50 664 +0.00(+0.00%)
Sep 11, 2017 17.40 17.70 17.35 17.50 7,273 -0.25(-1.41%)
Sep 08, 2017 17.84 17.84 17.05 17.75 4,258 -0.05(-0.25%)
Sep 07, 2017 17.95 17.95 17.35 17.80 1,329 -0.20(-1.14%)
Sep 06, 2017 18.20 18.20 17.61 18.00 3,429 -0.20(-1.07%)
Sep 05, 2017 18.30 18.30 18.15 18.20 21,079 +0.09(+0.52%)
Sep 01, 2017 18.15 18.30 18.10 18.10 1,754 +0.10(+0.56%)
Aug 31, 2017 18.05 18.15 18.00 18.00 2,236 -0.05(-0.28%)
Aug 30, 2017 18.05 18.10 18.00 18.05 12,029 -0.05(-0.28%)
Aug 29, 2017 18.00 18.15 18.00 18.10 6,812 +0.10(+0.56%)
Aug 28, 2017 17.80 18.10 17.80 18.00 15,220 +0.30(+1.69%)
Aug 25, 2017 17.70 18.05 17.65 17.70 8,233 +0.00(+0.00%)
Aug 24, 2017 17.50 17.70 17.50 17.70 14,594 +0.00(+0.00%)
Aug 23, 2017 17.70 17.70 17.70 17.70 512 -0.05(-0.28%)
Aug 22, 2017 18.00 18.00 17.75 17.75 969 +0.25(+1.43%)
Aug 21, 2017 17.50 17.50 17.50 17.50 1,441 -0.45(-2.51%)
Aug 18, 2017 17.50 17.95 17.50 17.95 4,241 +0.60(+3.46%)
Aug 17, 2017 17.25 17.35 17.25 17.35 1,212 -0.10(-0.57%)
Aug 16, 2017 17.45 17.45 17.45 17.45 185 -0.05(-0.29%)
Aug 14, 2017 17.50 30 +0.25(+1.45%)
Aug 11, 2017 17.25 17.25 17.25 17.25 1,771 +0.00(+0.00%)
Aug 10, 2017 17.35 17.35 17.25 17.25 818 +0.00(+0.00%)
Aug 09, 2017 17.25 17.25 17.25 17.25 2,456 +0.00(+0.00%)
Aug 08, 2017 17.25 17.33 17.25 17.25 5,318 -0.15(-0.86%)
Aug 07, 2017 17.25 17.40 17.25 17.40 3,293 +0.12(+0.72%)
Aug 04, 2017 17.25 17.30 17.25 17.27 2,508 -0.03(-0.14%)
Aug 03, 2017 17.25 17.38 17.25 17.30 2,729 +0.00(+0.00%)
Aug 02, 2017 17.35 17.40 17.25 17.30 3,303 -0.20(-1.14%)
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.