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, 2018 14.79 14.79 14.79 14.79 207 +0.08(+0.54%)
Oct 30, 2018 14.83 14.83 14.71 14.71 276 -0.12(-0.81%)
Oct 29, 2018 14.72 14.83 14.72 14.83 305 +0.35(+2.42%)
Oct 26, 2018 14.48 14.48 14.48 14.48 100 -0.62(-4.11%)
Oct 25, 2018 15.07 15.10 14.79 15.10 10,288 +0.03(+0.20%)
Oct 24, 2018 15.07 15.07 15.07 15.07 4,430 +0.01(+0.03%)
Oct 23, 2018 15.06 15.06 15.06 15.06 467 +0.06(+0.43%)
Oct 22, 2018 15.50 15.50 14.66 15.00 13,061 -0.86(-5.42%)
Oct 19, 2018 16.35 16.35 15.86 15.86 5,800 -0.69(-4.17%)
Oct 18, 2018 16.55 16.58 16.55 16.55 579 -0.23(-1.37%)
Oct 17, 2018 16.77 16.85 16.75 16.78 1,206 -0.02(-0.12%)
Oct 16, 2018 16.59 16.80 16.59 16.80 1,296 +0.11(+0.63%)
Oct 15, 2018 16.69 16.69 16.69 16.69 60 +0.00(+0.02%)
Oct 12, 2018 16.75 16.81 16.69 16.69 700 -0.06(-0.36%)
Oct 11, 2018 16.80 16.80 16.75 16.75 1,583 +0.10(+0.60%)
Oct 10, 2018 16.80 16.92 16.65 16.65 6,443 +0.15(+0.91%)
Oct 09, 2018 17.01 17.01 16.50 16.50 2,089 -0.37(-2.19%)
Oct 08, 2018 16.92 16.92 16.87 16.87 691 -0.03(-0.18%)
Oct 05, 2018 16.90 16.90 16.90 16.90 100 +0.00(+0.00%)
Oct 04, 2018 16.88 16.91 16.88 16.90 984 +0.00(+0.00%)
Oct 03, 2018 16.90 16.90 105 +0.00(+0.00%)
Oct 02, 2018 16.90 16.90 16.90 16.90 5,501 +0.00(+0.00%)
Oct 01, 2018 17.00 17.00 16.90 16.90 5,561 -0.20(-1.17%)
Sep 28, 2018 17.60 17.60 17.00 17.10 800 -0.30(-1.72%)
Sep 27, 2018 17.40 17.40 17.40 17.40 189 +0.25(+1.46%)
Sep 26, 2018 17.00 17.15 17.00 17.15 342 -0.04(-0.21%)
Sep 25, 2018 16.95 17.42 16.95 17.19 1,170 +0.09(+0.51%)
Sep 24, 2018 17.20 17.35 17.05 17.10 6,641 -0.65(-3.66%)
Sep 21, 2018 17.00 17.75 16.95 17.75 16,000 +0.65(+3.80%)
Sep 20, 2018 16.90 17.10 16.90 17.10 15,396 +0.20(+1.18%)
Sep 19, 2018 16.90 16.90 16.90 16.90 7,881 -0.05(-0.29%)
Sep 18, 2018 16.95 16.99 16.95 16.95 7,106 +0.00(+0.00%)
Sep 17, 2018 16.95 17.20 16.95 16.95 4,789 +0.00(+0.00%)
Sep 14, 2018 16.95 16.95 16.95 16.95 2,500 +0.00(+0.00%)
Sep 13, 2018 16.95 16.95 16.95 16.95 7,847 +0.00(+0.00%)
Sep 12, 2018 16.95 17.00 16.95 16.95 6,066 +0.05(+0.30%)
Sep 11, 2018 16.90 16.90 16.90 16.90 1,410 -0.05(-0.29%)
Sep 10, 2018 16.95 17.12 16.90 16.95 1,484 -0.15(-0.88%)
Sep 07, 2018 17.10 17.10 17.10 17.10 100 -0.10(-0.58%)
Sep 06, 2018 17.20 17.20 17.20 17.20 261 -0.10(-0.58%)
Sep 05, 2018 17.30 17.30 17.30 17.30 820 +0.15(+0.87%)
Sep 04, 2018 17.05 17.25 17.05 17.15 674 -0.10(-0.58%)
Aug 31, 2018 17.25 17.25 17.25 0 +0.00(+0.00%)
Aug 30, 2018 17.15 17.25 17.15 17.25 1,696 +0.10(+0.58%)
Aug 29, 2018 16.90 17.15 16.90 17.15 8,613 +0.15(+0.88%)
Aug 28, 2018 17.10 17.15 17.00 17.00 6,158 -0.10(-0.58%)
Aug 27, 2018 17.00 17.15 17.00 17.10 5,306 +0.15(+0.88%)
Aug 24, 2018 17.00 17.10 16.95 16.95 15,100 +0.05(+0.30%)
Aug 23, 2018 16.95 17.00 16.90 16.90 14,694 +0.00(+0.00%)
Aug 22, 2018 16.95 16.95 16.90 16.90 2,073 +0.00(+0.00%)
Aug 21, 2018 17.05 17.05 16.90 16.90 11,040 -0.15(-0.88%)
Aug 20, 2018 17.05 17.05 17.05 17.05 1,677 +0.00(+0.00%)
Aug 17, 2018 17.05 17.10 17.05 17.05 800 +0.10(+0.59%)
Aug 16, 2018 17.05 17.20 16.95 16.95 12,856 -0.25(-1.45%)
Aug 15, 2018 17.10 17.25 17.10 17.20 10,316 +0.20(+1.18%)
Aug 14, 2018 17.00 17.20 17.00 17.00 3,682 +0.00(+0.00%)
Aug 13, 2018 17.35 17.35 16.95 17.00 26,044 -0.35(-2.02%)
Aug 10, 2018 17.37 17.37 17.35 17.35 300 -0.05(-0.29%)
Aug 09, 2018 17.40 17.40 17.40 17.40 5,396 -0.05(-0.29%)
Aug 08, 2018 17.45 17.45 17.45 17.45 6,246 +0.00(+0.00%)
Aug 07, 2018 17.50 17.50 17.45 17.45 477 +0.00(+0.00%)
Aug 06, 2018 17.49 17.50 17.45 17.45 1,524 -0.09(-0.51%)
Aug 03, 2018 17.54 17.54 17.54 17.54 300 +0.09(+0.52%)
Aug 02, 2018 17.45 17.45 17.45 17.45 6,257 +0.00(+0.00%)
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.