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 (%)
Dec 31, 2019 17.89 17.89 17.89 0 -1.42(-7.35%)
Dec 30, 2019 19.10 19.46 19.02 19.31 10,520 -0.02(-0.10%)
Dec 27, 2019 19.26 19.37 19.17 19.33 10,000 -0.11(-0.54%)
Dec 26, 2019 19.64 19.64 19.09 19.43 9,420 -0.09(-0.44%)
Dec 24, 2019 19.52 19.52 19.52 19.52 100 +0.00(+0.00%)
Dec 23, 2019 19.49 19.54 19.40 19.52 3,819 -0.29(-1.46%)
Dec 20, 2019 19.02 19.85 19.02 19.81 21,100 +1.03(+5.48%)
Dec 19, 2019 19.57 19.75 18.78 18.78 26,683 -0.95(-4.82%)
Dec 18, 2019 19.95 19.95 19.59 19.73 15,231 -0.19(-0.95%)
Dec 17, 2019 19.58 19.92 19.57 19.92 26,568 +0.32(+1.63%)
Dec 16, 2019 19.43 19.64 19.34 19.60 97,527 +0.42(+2.19%)
Dec 13, 2019 19.05 19.18 18.99 19.18 28,800 +0.08(+0.42%)
Dec 12, 2019 18.86 19.28 18.86 19.10 39,227 +0.21(+1.11%)
Dec 11, 2019 18.90 18.99 18.87 18.89 42,499 -0.02(-0.11%)
Dec 10, 2019 18.86 18.91 18.76 18.91 36,119 +0.01(+0.05%)
Dec 09, 2019 18.72 18.90 18.72 18.90 36,436 +0.01(+0.05%)
Dec 06, 2019 18.90 19.05 18.89 18.89 6,300 -0.10(-0.53%)
Dec 05, 2019 18.72 18.99 18.72 18.99 872 +0.27(+1.44%)
Dec 04, 2019 18.93 18.98 18.72 18.72 2,282 +0.08(+0.43%)
Dec 03, 2019 18.60 18.75 18.50 18.64 14,264 -0.15(-0.80%)
Dec 02, 2019 18.97 18.97 18.79 18.79 5,466 -0.06(-0.32%)
Nov 29, 2019 18.98 19.03 18.85 18.85 3,000 -0.10(-0.53%)
Nov 27, 2019 18.95 19.00 18.91 18.95 10,600 +0.04(+0.21%)
Nov 26, 2019 18.92 18.95 18.88 18.91 6,144 +0.01(+0.05%)
Nov 25, 2019 18.75 19.00 18.75 18.90 28,485 +0.17(+0.91%)
Nov 22, 2019 18.72 18.76 18.70 18.73 4,500 +0.27(+1.44%)
Nov 21, 2019 18.31 18.75 18.24 18.46 11,154 -0.23(-1.26%)
Nov 20, 2019 18.84 18.85 18.67 18.70 15,870 -0.14(-0.74%)
Nov 19, 2019 18.80 18.95 18.72 18.84 5,764 +0.09(+0.48%)
Nov 18, 2019 18.80 18.80 18.54 18.75 5,423 -0.23(-1.21%)
Nov 15, 2019 18.97 18.98 18.80 18.98 6,500 +0.13(+0.69%)
Nov 14, 2019 18.89 18.89 18.80 18.85 2,874 -0.05(-0.26%)
Nov 13, 2019 18.82 18.95 18.76 18.90 9,849 -0.05(-0.28%)
Nov 12, 2019 18.42 18.98 18.42 18.95 12,414 +0.10(+0.54%)
Nov 11, 2019 17.85 18.95 17.85 18.85 18,196 -0.15(-0.82%)
Nov 08, 2019 18.25 19.01 18.23 19.00 16,700 +0.09(+0.50%)
Nov 07, 2019 18.79 18.91 18.65 18.91 17,888 +0.12(+0.64%)
Nov 06, 2019 18.60 18.79 18.53 18.79 8,756 +0.14(+0.75%)
Nov 05, 2019 18.48 18.67 18.48 18.65 3,270 +0.25(+1.36%)
Nov 04, 2019 18.45 18.50 18.21 18.40 41,851 +0.18(+0.99%)
Nov 01, 2019 18.29 18.45 17.98 18.22 1,800 +0.08(+0.44%)
Oct 31, 2019 18.12 18.32 18.12 18.14 6,947 -0.35(-1.89%)
Oct 30, 2019 18.22 18.49 18.22 18.49 34,129 +0.56(+3.12%)
Oct 29, 2019 18.42 18.50 17.93 17.93 23,201 -0.42(-2.29%)
Oct 28, 2019 18.45 18.45 18.12 18.35 40,278 +0.32(+1.77%)
Oct 25, 2019 18.00 18.24 17.99 18.03 15,200 -0.16(-0.88%)
Oct 24, 2019 17.25 18.26 17.15 18.19 151,652 +1.05(+6.13%)
Oct 23, 2019 16.79 17.22 16.79 17.14 10,363 +0.17(+1.00%)
Oct 22, 2019 16.79 17.24 16.75 16.97 58,931 -0.08(-0.47%)
Oct 21, 2019 17.17 17.19 17.02 17.05 30,661 +0.05(+0.29%)
Oct 18, 2019 16.98 17.00 16.89 17.00 14,900 +0.11(+0.62%)
Oct 17, 2019 16.94 17.00 16.89 16.89 2,308 -0.09(-0.50%)
Oct 16, 2019 17.06 17.06 16.87 16.98 5,068 +0.00(+0.00%)
Oct 15, 2019 17.00 17.00 16.95 16.98 13,069 +0.18(+1.07%)
Oct 14, 2019 16.80 16.80 16.80 16.80 921 -0.11(-0.68%)
Oct 11, 2019 17.00 17.01 16.90 16.91 22,200 +0.25(+1.53%)
Oct 10, 2019 16.20 16.81 16.20 16.66 40,338 +0.01(+0.06%)
Oct 09, 2019 16.50 16.65 16.50 16.65 1,917 +0.20(+1.22%)
Oct 08, 2019 16.31 16.50 16.31 16.45 3,014 -0.15(-0.90%)
Oct 07, 2019 16.68 16.70 16.60 16.60 3,217 +0.00(+0.00%)
Oct 04, 2019 16.39 16.60 16.39 16.60 12,600 +0.09(+0.55%)
Oct 03, 2019 16.50 16.53 16.40 16.51 3,562 +0.01(+0.06%)
Oct 02, 2019 16.49 16.65 16.49 16.50 18,308 -0.18(-1.08%)
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.