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 (%)
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%)
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.