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 (%)
Apr 30, 2018 17.05 17.10 17.05 17.07 2,037 +0.02(+0.15%)
Apr 27, 2018 17.05 17.10 17.05 17.05 2,130 +0.00(+0.00%)
Apr 26, 2018 17.05 17.05 17.00 17.05 6,096 +0.00(+0.00%)
Apr 25, 2018 17.05 17.05 17.05 17.05 2,092 -0.05(-0.29%)
Apr 24, 2018 17.05 17.10 17.05 17.10 705 -0.15(-0.87%)
Apr 23, 2018 17.25 17.25 16.85 17.25 1,098 +0.00(+0.00%)
Apr 20, 2018 17.25 17.25 17.25 17.25 543 +0.00(+0.00%)
Apr 19, 2018 17.11 17.25 17.11 17.25 442 +0.35(+2.07%)
Apr 18, 2018 17.25 17.25 16.90 16.90 449 +0.05(+0.30%)
Apr 17, 2018 17.25 17.25 16.85 16.85 331 -0.40(-2.32%)
Apr 16, 2018 17.22 17.25 17.22 17.25 213 +0.25(+1.47%)
Apr 12, 2018 17.00 17.00 17.00 162 +0.00(+0.00%)
Apr 11, 2018 17.00 17.00 17.00 17.00 319 -0.40(-2.30%)
Apr 10, 2018 16.99 17.40 16.95 17.40 2,116 +0.05(+0.29%)
Apr 09, 2018 16.61 17.35 16.61 17.35 2,075 +0.35(+2.06%)
Apr 06, 2018 16.95 17.00 16.60 17.00 3,131 +0.40(+2.41%)
Apr 05, 2018 16.60 16.60 16.60 16.60 414 +0.10(+0.61%)
Apr 04, 2018 16.90 16.95 16.50 16.50 7,779 -0.25(-1.49%)
Apr 03, 2018 17.25 17.35 16.75 16.75 1,238 -0.65(-3.74%)
Apr 02, 2018 16.95 17.40 16.70 17.40 2,676 +0.75(+4.50%)
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%)
Jan 02, 2018 18.25 17.85 17.85 2,886 -0.40(-2.19%)
Dec 29, 2017 18.25 18.25 18.25 0 +0.31(+1.70%)
Dec 28, 2017 18.25 18.25 17.94 17.94 1,865 -0.11(-0.59%)
Dec 27, 2017 18.15 18.25 18.05 18.05 7,994 -0.10(-0.55%)
Dec 26, 2017 18.15 18.15 18.15 18.15 176 +0.00(+0.00%)
Dec 22, 2017 18.15 18.15 18.15 18.15 537 +0.00(+0.00%)
Dec 21, 2017 18.15 18.15 18.15 18.15 337 +0.15(+0.83%)
Dec 20, 2017 17.74 18.05 17.65 18.00 2,875 +0.10(+0.56%)
Dec 19, 2017 17.90 17.95 17.25 17.90 7,937 -0.25(-1.38%)
Dec 18, 2017 18.15 18.15 18.15 18.15 187 -0.10(-0.55%)
Dec 15, 2017 18.00 18.25 17.98 18.25 9,275 +0.10(+0.55%)
Dec 14, 2017 17.25 18.15 17.25 18.15 6,500 +0.40(+2.25%)
Dec 13, 2017 17.57 17.90 17.55 17.75 5,156 +0.35(+2.01%)
Dec 12, 2017 17.30 17.40 17.05 17.40 4,969 -0.14(-0.78%)
Dec 11, 2017 17.87 17.90 17.50 17.54 3,844 -0.36(-2.03%)
Dec 08, 2017 18.15 18.15 17.90 17.90 858 -0.15(-0.83%)
Dec 07, 2017 18.00 18.05 18.00 18.05 337 -0.10(-0.55%)
Dec 05, 2017 18.15 18.15 18.15 0 +0.05(+0.28%)
Dec 04, 2017 17.30 18.10 17.30 18.10 1,291 +0.50(+2.84%)
Dec 01, 2017 17.25 17.60 17.25 17.60 6,554 +0.35(+2.03%)
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%)
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%)
Aug 01, 2017 17.16 17.50 17.16 17.50 3,066 +0.25(+1.48%)
Jul 31, 2017 17.20 17.36 17.15 17.25 1,193 +0.10(+0.55%)
Jul 28, 2017 17.15 17.15 17.15 17.15 1,064 +0.10(+0.59%)
Jul 27, 2017 17.20 17.20 17.05 17.05 2,423 -0.35(-2.01%)
Jul 26, 2017 16.65 17.30 16.65 17.40 5,659 +0.95(+5.78%)
Jul 25, 2017 16.80 17.40 16.45 16.45 4,344 -0.75(-4.36%)
Jul 24, 2017 16.75 17.20 16.75 17.20 4,410 +0.45(+2.69%)
Jul 21, 2017 16.40 17.00 16.10 16.75 3,871 -0.25(-1.47%)
Jul 20, 2017 17.00 17.00 17.00 17.00 7,475 +0.00(+0.00%)
Jul 19, 2017 16.85 17.10 16.85 17.00 11,978 +0.35(+2.10%)
Jul 18, 2017 16.65 16.65 16.65 16.65 4,654 +0.00(+0.00%)
Jul 17, 2017 16.65 16.70 16.65 16.65 3,917 +0.00(+0.00%)
Jul 14, 2017 16.50 16.75 16.50 16.65 27,688 -0.05(-0.30%)
Jul 13, 2017 16.30 16.75 15.85 16.70 13,954 -0.40(-2.34%)
Jul 12, 2017 17.00 17.10 16.90 17.10 7,266 +0.30(+1.79%)
Jul 11, 2017 17.00 17.10 16.70 16.80 3,151 -0.20(-1.18%)
Jul 10, 2017 16.70 17.00 16.70 17.00 5,056 +0.13(+0.79%)
Jul 07, 2017 16.70 17.00 16.70 16.87 1,487 +0.07(+0.39%)
Jul 06, 2017 16.70 16.90 16.70 16.80 2,022 +0.00(+0.00%)
Jul 05, 2017 16.70 16.80 16.70 16.80 3,947 -0.10(-0.59%)
Jul 03, 2017 16.80 16.90 16.75 16.90 1,088 +0.15(+0.90%)
Jun 30, 2017 16.70 16.75 16.70 16.75 6,139 -0.05(-0.30%)
Jun 29, 2017 16.70 16.80 16.70 16.80 1,605 +0.00(+0.00%)
Jun 28, 2017 16.60 16.88 16.55 16.80 4,351 +0.10(+0.57%)
Jun 27, 2017 16.55 16.80 16.50 16.70 2,908 +0.15(+0.94%)
Jun 26, 2017 16.45 16.55 16.45 16.55 203 +0.05(+0.30%)
Jun 23, 2017 16.50 16.60 16.45 16.50 946 -0.45(-2.65%)
Jun 21, 2017 16.95 12 +0.05(+0.30%)
Jun 19, 2017 16.90 8 -0.10(-0.59%)
Jun 16, 2017 16.75 17.00 16.40 17.00 7,957 +0.30(+1.80%)
Jun 15, 2017 16.30 16.70 16.30 16.70 938 +0.18(+1.11%)
Jun 14, 2017 16.52 16.52 16.52 16.52 1,035 +0.22(+1.33%)
Jun 12, 2017 16.30 18 +0.00(+0.00%)
Jun 09, 2017 16.60 16.60 16.30 16.30 8,774 -0.30(-1.81%)
Jun 05, 2017 16.60 71 +0.10(+0.61%)
Jun 02, 2017 16.50 16.50 16.50 16.50 375 +0.00(+0.00%)
Jun 01, 2017 16.50 16.70 16.50 16.50 2,069 +0.05(+0.30%)
May 31, 2017 16.48 16.48 16.45 16.45 723 -0.05(-0.30%)
May 30, 2017 16.50 16.55 16.45 16.50 24,533 +0.20(+1.23%)
May 26, 2017 16.40 16.41 16.30 16.30 4,318 -0.10(-0.61%)
May 25, 2017 16.33 16.48 16.25 16.40 7,265 +0.15(+0.92%)
May 24, 2017 16.25 16.25 16.25 16.25 156 -0.02(-0.10%)
May 23, 2017 16.40 16.40 16.25 16.27 1,500 +0.02(+0.10%)
May 22, 2017 16.25 16.25 16.25 16.25 381 +0.00(+0.00%)
May 19, 2017 16.10 16.28 16.10 16.25 6,052 -0.03(-0.20%)
May 18, 2017 16.25 16.32 16.25 16.28 1,204 -0.00(-0.02%)
May 17, 2017 16.25 16.34 16.25 16.29 1,956 +0.04(+0.22%)
May 16, 2017 16.25 16.27 16.25 16.25 4,762 -0.05(-0.31%)
May 15, 2017 16.00 16.30 16.00 16.30 8,339 +0.25(+1.56%)
May 11, 2017 16.05 38 +0.00(+0.00%)
May 10, 2017 16.00 16.05 16.00 16.05 2,518 +0.05(+0.31%)
May 08, 2017 16.00 113 -0.20(-1.23%)
May 05, 2017 16.15 16.20 16.00 16.20 431 +0.15(+0.93%)
May 03, 2017 16.05 16.05 16.05 0 -0.10(-0.62%)
May 02, 2017 16.15 16.15 16.15 16.15 496 +0.15(+0.94%)
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.