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 (%)
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%)
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.