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 (%)
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%)
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.