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 28, 2017 16.12 16.25 16.00 16.05 1,329 -0.05(-0.31%)
Apr 27, 2017 16.00 16.10 16.00 16.10 4,867 +0.10(+0.63%)
Apr 26, 2017 15.75 16.00 15.75 16.00 15,432 +0.25(+1.59%)
Apr 25, 2017 15.53 15.75 15.53 15.75 8,813 +0.20(+1.29%)
Apr 21, 2017 15.55 19 +0.45(+2.98%)
Apr 20, 2017 15.52 15.52 15.10 15.10 8,662 -0.40(-2.58%)
Apr 19, 2017 15.30 15.55 15.30 15.50 9,370 +0.20(+1.31%)
Apr 18, 2017 15.70 15.70 15.30 15.30 3,637 -0.85(-5.26%)
Apr 13, 2017 16.15 63 +0.15(+0.94%)
Apr 11, 2017 16.00 16.00 16.00 0 -0.05(-0.31%)
Apr 10, 2017 16.50 16.50 16.05 16.05 438 +0.00(+0.00%)
Apr 07, 2017 16.05 16.97 16.05 16.05 4,640 +0.70(+4.56%)
Apr 06, 2017 16.55 16.55 15.35 15.35 5,127 -1.30(-7.81%)
Apr 05, 2017 15.50 17.50 15.50 16.65 18,592 +1.20(+7.77%)
Apr 04, 2017 15.50 15.80 15.45 15.45 924 +0.15(+0.98%)
Apr 03, 2017 15.27 15.80 15.27 15.30 15,919 +0.05(+0.33%)
Mar 31, 2017 15.25 15.30 15.25 15.25 1,894 -0.05(-0.33%)
Mar 30, 2017 15.14 15.30 15.14 15.30 5,058 +0.00(+0.00%)
Mar 29, 2017 15.02 15.30 14.95 15.30 13,679 +0.45(+3.03%)
Mar 28, 2017 15.10 15.15 14.85 14.85 10,123 -0.15(-1.00%)
Mar 27, 2017 14.95 15.00 14.75 15.00 8,189 +0.00(+0.00%)
Mar 24, 2017 14.75 15.01 14.75 15.00 2,367 +0.00(+0.00%)
Mar 23, 2017 14.75 15.00 14.65 15.00 10,681 +0.45(+3.06%)
Mar 22, 2017 14.50 14.75 13.60 14.55 4,882 -0.45(-2.97%)
Mar 21, 2017 15.00 15.02 14.95 15.00 12,275 +0.00(+0.00%)
Mar 20, 2017 15.00 15.01 15.00 15.00 5,163 -0.10(-0.66%)
Mar 17, 2017 15.05 15.10 15.00 15.10 10,488 +0.10(+0.67%)
Mar 15, 2017 15.00 15.00 15.00 0 -0.20(-1.32%)
Mar 14, 2017 15.20 15.25 15.20 15.20 5,819 +0.00(+0.00%)
Mar 13, 2017 15.00 15.22 15.00 15.20 9,946 +0.20(+1.33%)
Mar 10, 2017 15.25 15.30 15.00 15.00 11,420 -0.05(-0.33%)
Mar 09, 2017 15.05 15.40 14.90 15.05 4,427 -0.35(-2.27%)
Mar 08, 2017 14.90 15.40 14.75 15.40 21,596 +0.65(+4.41%)
Mar 07, 2017 14.65 14.79 14.65 14.75 7,116 +0.10(+0.68%)
Mar 06, 2017 14.50 14.75 14.50 14.65 2,025 -0.14(-0.94%)
Mar 03, 2017 14.51 14.95 14.50 14.79 11,998 +0.04(+0.26%)
Mar 02, 2017 14.65 14.75 14.50 14.75 19,129 +0.25(+1.72%)
Mar 01, 2017 14.50 14.50 14.50 14.50 1,369 +0.00(+0.00%)
Feb 28, 2017 14.65 14.65 14.50 14.50 5,763 -0.10(-0.68%)
Feb 27, 2017 14.58 14.65 14.50 14.60 7,674 +0.10(+0.69%)
Feb 24, 2017 14.64 14.64 14.50 14.50 7,869 -0.05(-0.34%)
Feb 23, 2017 14.35 14.62 14.35 14.55 10,863 -0.10(-0.68%)
Feb 22, 2017 14.99 14.99 14.50 14.65 5,206 -0.10(-0.68%)
Feb 21, 2017 15.00 15.00 14.50 14.75 7,526 -0.10(-0.67%)
Feb 17, 2017 14.85 14.85 14.85 0 +0.40(+2.77%)
Feb 15, 2017 14.45 232 +0.10(+0.70%)
Feb 14, 2017 14.00 14.35 14.00 14.35 7,237 +0.35(+2.50%)
Feb 13, 2017 13.90 14.10 13.80 14.00 22,783 +0.00(+0.00%)
Feb 10, 2017 13.85 14.15 13.85 14.00 14,160 +0.35(+2.56%)
Feb 09, 2017 13.80 13.82 13.65 13.65 10,527 -0.17(-1.20%)
Feb 08, 2017 13.60 13.82 13.60 13.82 7,559 +0.02(+0.11%)
Feb 07, 2017 13.70 13.81 13.70 13.80 7,724 +0.15(+1.10%)
Feb 06, 2017 13.65 13.80 13.61 13.65 4,850 -0.05(-0.36%)
Feb 03, 2017 13.70 13.75 13.69 13.70 1,926 +0.05(+0.37%)
Feb 02, 2017 14.00 14.05 13.60 13.65 5,970 -0.20(-1.44%)
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.