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, 2019 13.51 13.55 13.46 13.46 13,368 -0.11(-0.81%)
Apr 29, 2019 13.55 13.59 13.51 13.57 1,176 +0.07(+0.52%)
Apr 26, 2019 13.50 13.50 13.50 13.50 100 +0.00(+0.00%)
Apr 25, 2019 13.36 13.50 13.36 13.50 4,579 +0.14(+1.05%)
Apr 24, 2019 13.36 13.36 13.36 13.36 254 -0.11(-0.84%)
Apr 23, 2019 13.46 13.47 13.46 13.47 1,421 +0.01(+0.10%)
Apr 22, 2019 13.48 13.48 13.46 13.46 3,132 -0.05(-0.35%)
Apr 18, 2019 13.51 13.51 13.51 13.51 200 +0.05(+0.35%)
Apr 17, 2019 13.47 13.50 13.46 13.46 2,847 -0.04(-0.30%)
Apr 16, 2019 13.48 13.50 13.45 13.50 13,455 +0.03(+0.21%)
Apr 15, 2019 13.45 13.47 13.45 13.47 4,463 -0.04(-0.27%)
Apr 12, 2019 13.50 13.51 13.45 13.51 800 +0.01(+0.06%)
Apr 11, 2019 13.40 13.50 13.40 13.50 1,426 +0.14(+1.05%)
Apr 10, 2019 13.54 13.59 13.36 13.36 966 -0.14(-1.04%)
Apr 09, 2019 13.40 13.71 13.40 13.50 7,464 +0.13(+0.97%)
Apr 08, 2019 13.37 13.37 13.37 13.37 81 +0.00(+0.00%)
Apr 05, 2019 13.40 13.40 13.37 13.37 3,800 -0.05(-0.34%)
Apr 04, 2019 13.52 13.58 13.38 13.42 1,951 -0.38(-2.78%)
Apr 03, 2019 13.25 13.80 13.25 13.80 2,398 +0.50(+3.76%)
Apr 02, 2019 13.52 13.52 13.30 13.30 5,642 -0.11(-0.82%)
Apr 01, 2019 13.45 13.57 13.41 13.41 2,870 +0.04(+0.30%)
Mar 29, 2019 13.41 13.90 13.37 13.37 6,000 -0.17(-1.28%)
Mar 28, 2019 13.39 13.88 13.39 13.54 7,468 +0.05(+0.41%)
Mar 27, 2019 13.34 13.65 13.30 13.49 4,827 +0.20(+1.50%)
Mar 26, 2019 13.26 13.51 13.25 13.29 8,607 +0.02(+0.15%)
Mar 25, 2019 13.49 13.56 13.25 13.27 6,189 -0.05(-0.38%)
Mar 22, 2019 13.90 13.90 13.32 13.32 5,300 -0.11(-0.82%)
Mar 21, 2019 13.43 13.43 13.43 13.43 249 -0.27(-1.97%)
Mar 20, 2019 13.45 13.70 13.43 13.70 2,173 +0.22(+1.63%)
Mar 19, 2019 13.37 13.77 13.37 13.48 2,914 -0.28(-2.03%)
Mar 18, 2019 14.09 14.09 13.59 13.76 3,954 -0.59(-4.11%)
Mar 15, 2019 13.25 14.35 13.25 14.35 6,700 +0.95(+7.09%)
Mar 14, 2019 13.28 13.50 13.28 13.40 4,763 +0.13(+0.98%)
Mar 13, 2019 13.23 13.73 13.22 13.27 4,298 +0.05(+0.38%)
Mar 12, 2019 13.29 13.29 13.22 13.22 1,501 +0.02(+0.15%)
Mar 11, 2019 13.26 13.73 13.20 13.20 8,535 -0.01(-0.08%)
Mar 08, 2019 13.56 13.69 13.21 13.21 28,100 -0.16(-1.20%)
Mar 07, 2019 13.37 13.37 13.37 13.37 391 -0.03(-0.22%)
Mar 06, 2019 13.40 13.40 13.40 13.40 583 -0.10(-0.74%)
Mar 05, 2019 13.79 13.80 13.36 13.50 2,540 +0.13(+0.97%)
Mar 04, 2019 13.44 13.74 13.37 13.37 3,671 -0.03(-0.22%)
Mar 01, 2019 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
Feb 28, 2019 13.30 13.83 13.30 13.40 4,512 +0.00(+0.00%)
Feb 27, 2019 13.50 13.50 13.37 13.40 6,053 -0.09(-0.67%)
Feb 26, 2019 13.53 13.76 13.49 13.49 11,192 -0.22(-1.64%)
Feb 25, 2019 13.57 13.90 13.51 13.71 4,972 +0.13(+0.99%)
Feb 22, 2019 13.50 14.02 13.41 13.58 10,600 -0.08(-0.59%)
Feb 21, 2019 13.50 13.99 13.50 13.66 5,498 +0.16(+1.19%)
Feb 20, 2019 13.50 13.51 13.50 13.50 547 -0.39(-2.81%)
Feb 19, 2019 14.00 14.00 13.76 13.89 4,070 +0.63(+4.75%)
Feb 15, 2019 13.31 13.50 13.26 13.26 22,600 -0.09(-0.67%)
Feb 14, 2019 13.47 13.71 13.35 13.35 9,018 -0.05(-0.37%)
Feb 13, 2019 13.40 13.40 13.40 13.40 217 +0.00(+0.00%)
Feb 12, 2019 13.38 13.42 13.37 13.40 1,490 +0.04(+0.30%)
Feb 11, 2019 13.38 13.98 13.36 13.36 1,296 -0.01(-0.07%)
Feb 08, 2019 13.37 13.37 13.37 13.37 100 -0.11(-0.83%)
Feb 07, 2019 13.48 13.48 13.48 13.48 214 +0.16(+1.22%)
Feb 06, 2019 13.32 13.32 13.32 13.32 506 +0.11(+0.83%)
Feb 05, 2019 13.47 13.54 13.21 13.21 1,893 -0.22(-1.64%)
Feb 04, 2019 13.43 13.43 13.43 13.43 1 +0.00(+0.00%)
Feb 01, 2019 13.43 13.43 13.43 13.43 100 +0.00(+0.00%)
Jan 31, 2019 13.64 13.65 13.43 13.43 1,224 +0.03(+0.21%)
Jan 30, 2019 13.36 13.98 13.36 13.40 4,650 +0.07(+0.54%)
Jan 29, 2019 13.32 13.42 13.32 13.33 21,423 -0.04(-0.30%)
Jan 28, 2019 13.63 13.70 13.30 13.37 6,097 -0.15(-1.11%)
Jan 25, 2019 13.52 13.52 13.52 13.52 100 +0.00(+0.00%)
Jan 24, 2019 13.65 13.70 13.52 13.52 9,161 -0.38(-2.77%)
Jan 23, 2019 13.98 13.98 13.57 13.90 1,300 +0.01(+0.11%)
Jan 22, 2019 13.90 13.94 13.89 13.89 1,071 +0.60(+4.51%)
Jan 18, 2019 13.29 13.29 13.29 13.29 100 +0.00(+0.00%)
Jan 17, 2019 14.12 14.12 13.29 13.29 765 -0.23(-1.70%)
Jan 16, 2019 13.69 13.84 13.52 13.52 5,545 -0.15(-1.10%)
Jan 15, 2019 13.84 13.84 13.67 13.67 854 +0.33(+2.50%)
Jan 14, 2019 13.45 13.60 13.34 13.34 681 -0.12(-0.91%)
Jan 11, 2019 13.46 13.46 13.46 13.46 1,000 +0.29(+2.20%)
Jan 10, 2019 13.17 13.17 13.17 13.17 906 +0.02(+0.11%)
Jan 09, 2019 13.58 13.58 13.07 13.15 14,441 +0.08(+0.65%)
Jan 08, 2019 13.07 13.07 13.07 13.07 105 +0.00(+0.00%)
Jan 07, 2019 13.07 13.10 13.07 13.07 2,240 +0.00(+0.00%)
Jan 04, 2019 13.07 13.30 13.06 13.07 2,900 +0.01(+0.08%)
Jan 03, 2019 13.06 13.06 13.06 13.06 406 +0.00(+0.00%)
Jan 02, 2019 13.06 13.06 13.06 13.06 1,011 +0.04(+0.31%)
Dec 31, 2018 13.49 13.49 13.02 13.02 3,100 -0.32(-2.40%)
Dec 28, 2018 13.34 13.34 13.34 13.34 100 +0.00(+0.00%)
Dec 27, 2018 12.77 13.37 12.77 13.34 2,635 +0.57(+4.46%)
Dec 26, 2018 12.49 12.77 12.49 12.77 673 +0.00(+0.00%)
Dec 24, 2018 12.77 12.77 12.77 12.77 100 -0.09(-0.70%)
Dec 21, 2018 12.86 12.86 12.86 12.86 100 +0.00(+0.00%)
Dec 20, 2018 12.86 12.86 12.86 12.86 3 +0.00(+0.00%)
Dec 19, 2018 12.86 12.86 12.86 12.86 3 +0.00(+0.00%)
Dec 18, 2018 13.52 13.59 12.86 12.86 5,332 -0.64(-4.74%)
Dec 17, 2018 13.50 13.50 13.50 13.50 816 +0.00(+0.00%)
Dec 14, 2018 14.29 14.29 13.50 13.50 5,400 +0.50(+3.85%)
Dec 13, 2018 12.95 13.00 12.67 13.00 4,031 +0.10(+0.78%)
Dec 12, 2018 13.00 13.03 12.79 12.90 1,386 -0.25(-1.90%)
Dec 11, 2018 13.26 13.50 13.15 13.15 1,990 -0.13(-0.98%)
Dec 10, 2018 14.21 14.57 12.99 13.28 22,877 -1.01(-7.07%)
Dec 07, 2018 14.52 14.52 14.29 14.29 1,200 +0.00(+0.00%)
Dec 06, 2018 14.27 14.60 14.27 14.29 4,501 -0.08(-0.56%)
Dec 04, 2018 14.37 14.37 14.37 14.37 300 -0.20(-1.37%)
Dec 03, 2018 14.47 14.57 14.47 14.57 1,300 +0.29(+2.03%)
Nov 30, 2018 14.69 14.85 14.28 14.28 5,700 -0.07(-0.49%)
Nov 29, 2018 14.39 14.41 14.35 14.35 2,593 -0.22(-1.51%)
Nov 28, 2018 14.57 14.57 14.57 14.57 70 +0.00(+0.00%)
Nov 27, 2018 14.80 14.80 14.57 14.57 1,314 -0.12(-0.82%)
Nov 26, 2018 14.79 14.79 14.67 14.69 3,854 -0.08(-0.54%)
Nov 23, 2018 14.77 14.77 14.77 14.77 600 -0.00(-0.00%)
Nov 21, 2018 14.77 14.77 14.77 0 -0.04(-0.27%)
Nov 20, 2018 14.77 14.81 14.77 14.81 1,137 -0.19(-1.27%)
Nov 19, 2018 15.00 15.00 15.00 15.00 269 -0.26(-1.70%)
Nov 16, 2018 15.26 15.26 15.26 15.26 300 +0.24(+1.63%)
Nov 15, 2018 14.67 15.02 14.62 15.02 1,139 +0.08(+0.53%)
Nov 14, 2018 14.94 14.94 14.94 14.94 1,325 +0.26(+1.74%)
Nov 13, 2018 14.68 14.68 14.68 14.68 170 -0.07(-0.47%)
Nov 12, 2018 14.86 14.88 14.75 14.75 8,363 -0.10(-0.67%)
Nov 09, 2018 14.90 14.90 14.82 14.85 13,300 -0.05(-0.34%)
Nov 08, 2018 14.57 14.90 14.57 14.90 1,623 +0.40(+2.76%)
Nov 07, 2018 14.50 14.50 14.50 14.50 57 +0.00(+0.00%)
Nov 06, 2018 14.50 14.50 14.50 14.50 66 +0.00(+0.00%)
Nov 05, 2018 14.60 14.95 14.50 14.50 1,430 -0.10(-0.68%)
Nov 02, 2018 15.10 15.10 14.60 14.60 300 -0.32(-2.14%)
Nov 01, 2018 14.79 14.99 14.79 14.92 767 +0.13(+0.88%)
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%)
Aug 01, 2018 17.50 17.50 17.45 17.45 2,058 +0.35(+2.05%)
Jul 31, 2018 17.10 17.10 17.10 17.10 471 -0.47(-2.70%)
Jul 30, 2018 17.45 17.60 17.45 17.57 8,401 -0.03(-0.14%)
Jul 27, 2018 17.60 17.60 17.60 17.60 200 +0.10(+0.57%)
Jul 26, 2018 17.05 17.65 17.05 17.50 2,222 +0.05(+0.29%)
Jul 25, 2018 16.95 17.51 16.95 17.45 5,195 +0.10(+0.58%)
Jul 24, 2018 17.75 17.75 17.35 17.35 6,519 -0.40(-2.25%)
Jul 23, 2018 17.95 17.95 17.65 17.75 3,132 -0.10(-0.56%)
Jul 20, 2018 17.80 17.95 17.80 17.85 6,960 +0.20(+1.13%)
Jul 19, 2018 17.80 17.90 17.65 17.65 18,317 -0.10(-0.56%)
Jul 18, 2018 17.80 17.80 17.75 17.75 1,045 -0.15(-0.84%)
Jul 17, 2018 17.50 17.90 17.50 17.90 1,863 +0.20(+1.13%)
Jul 16, 2018 17.41 17.70 17.40 17.70 4,014 +0.15(+0.88%)
Jul 13, 2018 17.45 17.55 17.40 17.55 19,586 -0.34(-1.88%)
Jul 12, 2018 17.90 17.90 17.80 17.88 2,602 +0.13(+0.74%)
Jul 11, 2018 17.70 17.79 17.70 17.75 2,777 +0.10(+0.57%)
Jul 10, 2018 17.70 17.70 17.65 17.65 897 +0.10(+0.57%)
Jul 09, 2018 17.71 17.50 17.55 3,531 -0.16(-0.93%)
Jul 06, 2018 17.64 17.71 17.64 17.71 675 +0.16(+0.94%)
Jul 05, 2018 17.50 17.55 17.50 17.55 1,166 +0.05(+0.29%)
Jul 03, 2018 17.50 17.50 17.50 0 -0.15(-0.85%)
Jul 02, 2018 17.65 17.65 17.65 17.65 446 -0.05(-0.28%)
Jun 29, 2018 17.40 17.75 17.40 17.70 10,364 +0.17(+0.97%)
Jun 28, 2018 17.40 17.57 17.40 17.53 9,071 +0.13(+0.75%)
Jun 27, 2018 17.41 17.41 17.40 17.40 3,213 +0.00(+0.00%)
Jun 26, 2018 17.40 17.40 17.40 17.40 3,362 +0.02(+0.14%)
Jun 22, 2018 17.38 17.38 17.38 12 +0.27(+1.61%)
Jun 19, 2018 17.10 17.10 17.10 3 -0.25(-1.44%)
Jun 18, 2018 17.35 17.60 17.35 17.35 3,094 +0.05(+0.29%)
Jun 15, 2018 17.65 17.30 17.30 16,498 -0.20(-1.14%)
Jun 14, 2018 17.55 17.55 17.50 17.50 466 +0.00(+0.00%)
Jun 13, 2018 17.50 17.59 17.50 17.50 5,604 +0.00(+0.00%)
Jun 12, 2018 17.50 17.50 17.50 17.50 211 -0.15(-0.85%)
Jun 11, 2018 17.65 17.65 17.65 17.65 261 +0.00(+0.00%)
Jun 08, 2018 17.55 17.85 17.55 17.65 857 +0.15(+0.86%)
Jun 07, 2018 17.50 17.50 17.50 17.50 5,389 +0.25(+1.45%)
Jun 06, 2018 17.25 17.50 17.25 17.25 2,341 -0.25(-1.43%)
Jun 05, 2018 17.25 17.50 17.25 17.50 716 +0.25(+1.45%)
Jun 04, 2018 17.45 17.45 17.25 17.25 6,672 -0.40(-2.27%)
Jun 01, 2018 17.50 17.65 17.25 17.65 11,503 +0.15(+0.86%)
May 31, 2018 17.50 17.60 17.50 17.50 1,472 +0.00(+0.00%)
May 30, 2018 17.50 17.90 17.25 17.50 25,697 +0.00(+0.00%)
May 25, 2018 17.50 17.50 17.50 1 +0.25(+1.45%)
May 23, 2018 17.25 17.25 17.25 98 +0.15(+0.88%)
May 18, 2018 17.10 17.10 17.10 5 -0.05(-0.29%)
May 17, 2018 17.10 17.20 17.10 17.15 14,876 +0.05(+0.29%)
May 16, 2018 17.25 17.25 17.10 17.10 504 -0.15(-0.87%)
May 15, 2018 17.25 17.25 17.25 17.25 231 +0.12(+0.68%)
May 14, 2018 17.10 17.13 17.10 17.13 3,073 +0.03(+0.20%)
May 11, 2018 17.10 17.18 17.10 17.10 5,554 +0.00(+0.00%)
May 10, 2018 17.10 17.10 17.10 17.10 4,197 +0.00(+0.00%)
May 09, 2018 17.10 17.10 17.10 17.10 871 -0.05(-0.27%)
May 08, 2018 17.10 17.15 17.10 17.15 613 -0.00(-0.02%)
May 07, 2018 17.10 17.15 17.10 17.15 1,778 +0.05(+0.29%)
May 04, 2018 17.08 17.10 17.05 17.10 674 +0.03(+0.15%)
May 02, 2018 17.07 17.07 17.07 157 -0.03(-0.15%)
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.