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 (%)
Mar 29, 2018 16.65 16.65 16.65 0 -0.35(-2.06%)
Mar 28, 2018 17.00 17.00 17.00 17.00 370 +0.00(+0.00%)
Mar 27, 2018 17.40 17.40 16.70 17.00 1,634 -0.40(-2.30%)
Mar 26, 2018 17.40 17.40 17.05 17.40 3,998 +0.00(+0.00%)
Mar 23, 2018 17.40 17.40 17.40 17.40 321 +0.00(+0.00%)
Mar 22, 2018 17.40 17.40 17.25 17.40 1,352 +0.05(+0.29%)
Mar 21, 2018 17.05 17.35 17.05 17.35 530 -0.05(-0.29%)
Mar 20, 2018 17.25 17.40 17.25 17.40 7,985 +0.30(+1.75%)
Mar 19, 2018 17.10 17.50 17.00 17.10 32,049 +0.05(+0.29%)
Mar 16, 2018 17.00 17.05 16.50 17.05 18,095 +0.30(+1.79%)
Mar 15, 2018 16.45 17.15 16.40 16.75 12,105 +0.00(+0.00%)
Mar 14, 2018 16.45 16.75 16.25 16.75 21,605 +0.50(+3.08%)
Mar 13, 2018 16.25 16.45 16.25 16.25 7,148 +0.00(+0.00%)
Mar 12, 2018 16.45 16.50 16.25 16.25 5,518 +0.00(+0.00%)
Mar 09, 2018 16.30 16.35 16.25 16.25 12,509 +0.00(+0.00%)
Mar 08, 2018 16.25 16.35 16.25 16.25 7,313 +0.50(+3.17%)
Mar 07, 2018 15.75 15.75 5,806 -0.60(-3.67%)
Mar 06, 2018 15.85 16.45 15.85 16.35 9,662 +0.10(+0.62%)
Mar 05, 2018 16.80 16.85 15.15 16.25 19,672 -0.98(-5.66%)
Mar 02, 2018 17.20 17.25 17.20 17.23 2,695 -0.17(-1.01%)
Mar 01, 2018 17.85 17.85 17.25 17.40 4,976 +0.05(+0.28%)
Feb 28, 2018 17.25 17.35 17.25 17.35 1,367 +0.10(+0.59%)
Feb 27, 2018 17.25 17.25 17.25 17.25 816 +0.00(+0.00%)
Feb 26, 2018 17.00 17.25 17.00 17.25 3,925 -0.29(-1.63%)
Feb 23, 2018 17.45 17.54 17.45 17.54 357 +0.06(+0.32%)
Feb 20, 2018 17.48 17.48 17.48 33 -0.31(-1.75%)
Feb 16, 2018 17.79 17.79 17.79 0 +0.04(+0.24%)
Feb 14, 2018 17.75 17.75 17.75 2 -0.15(-0.84%)
Feb 13, 2018 17.90 17.90 17.90 17.90 207 +0.20(+1.13%)
Feb 12, 2018 17.70 17.70 17.70 17.70 245 +0.04(+0.25%)
Feb 08, 2018 17.66 17.66 17.66 89 +0.00(+0.00%)
Feb 07, 2018 17.66 17.66 17.66 17.66 373 -0.14(-0.81%)
Feb 06, 2018 17.90 17.90 17.69 17.80 2,874 -0.07(-0.41%)
Feb 05, 2018 17.87 17.87 17.87 17.87 1,302 -0.03(-0.15%)
Feb 02, 2018 17.94 17.94 17.94 17.90 565 +0.05(+0.28%)
Feb 01, 2018 17.85 17.85 17.85 17.85 134 +0.00(+0.00%)
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%)
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.