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 (%)
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%)
Nov 01, 2018 14.79 14.99 14.79 14.92 767 +0.13(+0.88%)
Oct 31, 2018 14.79 14.79 14.79 14.79 207 +0.08(+0.54%)
Oct 30, 2018 14.83 14.83 14.71 14.71 276 -0.12(-0.81%)
Oct 29, 2018 14.72 14.83 14.72 14.83 305 +0.35(+2.42%)
Oct 26, 2018 14.48 14.48 14.48 14.48 100 -0.62(-4.11%)
Oct 25, 2018 15.07 15.10 14.79 15.10 10,288 +0.03(+0.20%)
Oct 24, 2018 15.07 15.07 15.07 15.07 4,430 +0.01(+0.03%)
Oct 23, 2018 15.06 15.06 15.06 15.06 467 +0.06(+0.43%)
Oct 22, 2018 15.50 15.50 14.66 15.00 13,061 -0.86(-5.42%)
Oct 19, 2018 16.35 16.35 15.86 15.86 5,800 -0.69(-4.17%)
Oct 18, 2018 16.55 16.58 16.55 16.55 579 -0.23(-1.37%)
Oct 17, 2018 16.77 16.85 16.75 16.78 1,206 -0.02(-0.12%)
Oct 16, 2018 16.59 16.80 16.59 16.80 1,296 +0.11(+0.63%)
Oct 15, 2018 16.69 16.69 16.69 16.69 60 +0.00(+0.02%)
Oct 12, 2018 16.75 16.81 16.69 16.69 700 -0.06(-0.36%)
Oct 11, 2018 16.80 16.80 16.75 16.75 1,583 +0.10(+0.60%)
Oct 10, 2018 16.80 16.92 16.65 16.65 6,443 +0.15(+0.91%)
Oct 09, 2018 17.01 17.01 16.50 16.50 2,089 -0.37(-2.19%)
Oct 08, 2018 16.92 16.92 16.87 16.87 691 -0.03(-0.18%)
Oct 05, 2018 16.90 16.90 16.90 16.90 100 +0.00(+0.00%)
Oct 04, 2018 16.88 16.91 16.88 16.90 984 +0.00(+0.00%)
Oct 03, 2018 16.90 16.90 105 +0.00(+0.00%)
Oct 02, 2018 16.90 16.90 16.90 16.90 5,501 +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.