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 (%)
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%)
Nov 01, 2017 17.25 17.35 17.25 17.35 2,120 -0.15(-0.86%)
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%)
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.