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%)
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.