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 (%)
May 31, 2018 17.50 17.60 17.50 17.50 1,472 +0.00(+0.00%)
May 30, 2018 17.50 17.90 17.25 17.50 25,697 +0.00(+0.00%)
May 25, 2018 17.50 17.50 17.50 1 +0.25(+1.45%)
May 23, 2018 17.25 17.25 17.25 98 +0.15(+0.88%)
May 18, 2018 17.10 17.10 17.10 5 -0.05(-0.29%)
May 17, 2018 17.10 17.20 17.10 17.15 14,876 +0.05(+0.29%)
May 16, 2018 17.25 17.25 17.10 17.10 504 -0.15(-0.87%)
May 15, 2018 17.25 17.25 17.25 17.25 231 +0.12(+0.68%)
May 14, 2018 17.10 17.13 17.10 17.13 3,073 +0.03(+0.20%)
May 11, 2018 17.10 17.18 17.10 17.10 5,554 +0.00(+0.00%)
May 10, 2018 17.10 17.10 17.10 17.10 4,197 +0.00(+0.00%)
May 09, 2018 17.10 17.10 17.10 17.10 871 -0.05(-0.27%)
May 08, 2018 17.10 17.15 17.10 17.15 613 -0.00(-0.02%)
May 07, 2018 17.10 17.15 17.10 17.15 1,778 +0.05(+0.29%)
May 04, 2018 17.08 17.10 17.05 17.10 674 +0.03(+0.15%)
May 02, 2018 17.07 17.07 17.07 157 -0.03(-0.15%)
May 01, 2018 17.10 17.10 17.10 17.10 125 +0.03(+0.15%)
Apr 30, 2018 17.05 17.10 17.05 17.07 2,037 +0.02(+0.15%)
Apr 27, 2018 17.05 17.10 17.05 17.05 2,130 +0.00(+0.00%)
Apr 26, 2018 17.05 17.05 17.00 17.05 6,096 +0.00(+0.00%)
Apr 25, 2018 17.05 17.05 17.05 17.05 2,092 -0.05(-0.29%)
Apr 24, 2018 17.05 17.10 17.05 17.10 705 -0.15(-0.87%)
Apr 23, 2018 17.25 17.25 16.85 17.25 1,098 +0.00(+0.00%)
Apr 20, 2018 17.25 17.25 17.25 17.25 543 +0.00(+0.00%)
Apr 19, 2018 17.11 17.25 17.11 17.25 442 +0.35(+2.07%)
Apr 18, 2018 17.25 17.25 16.90 16.90 449 +0.05(+0.30%)
Apr 17, 2018 17.25 17.25 16.85 16.85 331 -0.40(-2.32%)
Apr 16, 2018 17.22 17.25 17.22 17.25 213 +0.25(+1.47%)
Apr 12, 2018 17.00 17.00 17.00 162 +0.00(+0.00%)
Apr 11, 2018 17.00 17.00 17.00 17.00 319 -0.40(-2.30%)
Apr 10, 2018 16.99 17.40 16.95 17.40 2,116 +0.05(+0.29%)
Apr 09, 2018 16.61 17.35 16.61 17.35 2,075 +0.35(+2.06%)
Apr 06, 2018 16.95 17.00 16.60 17.00 3,131 +0.40(+2.41%)
Apr 05, 2018 16.60 16.60 16.60 16.60 414 +0.10(+0.61%)
Apr 04, 2018 16.90 16.95 16.50 16.50 7,779 -0.25(-1.49%)
Apr 03, 2018 17.25 17.35 16.75 16.75 1,238 -0.65(-3.74%)
Apr 02, 2018 16.95 17.40 16.70 17.40 2,676 +0.75(+4.50%)
Mar 29, 2018 16.65 16.65 16.65 0 -0.35(-2.06%)
Mar 28, 2018 17.00 17.00 17.00 17.00 370 +0.00(+0.00%)
Mar 27, 2018 17.40 17.40 16.70 17.00 1,634 -0.40(-2.30%)
Mar 26, 2018 17.40 17.40 17.05 17.40 3,998 +0.00(+0.00%)
Mar 23, 2018 17.40 17.40 17.40 17.40 321 +0.00(+0.00%)
Mar 22, 2018 17.40 17.40 17.25 17.40 1,352 +0.05(+0.29%)
Mar 21, 2018 17.05 17.35 17.05 17.35 530 -0.05(-0.29%)
Mar 20, 2018 17.25 17.40 17.25 17.40 7,985 +0.30(+1.75%)
Mar 19, 2018 17.10 17.50 17.00 17.10 32,049 +0.05(+0.29%)
Mar 16, 2018 17.00 17.05 16.50 17.05 18,095 +0.30(+1.79%)
Mar 15, 2018 16.45 17.15 16.40 16.75 12,105 +0.00(+0.00%)
Mar 14, 2018 16.45 16.75 16.25 16.75 21,605 +0.50(+3.08%)
Mar 13, 2018 16.25 16.45 16.25 16.25 7,148 +0.00(+0.00%)
Mar 12, 2018 16.45 16.50 16.25 16.25 5,518 +0.00(+0.00%)
Mar 09, 2018 16.30 16.35 16.25 16.25 12,509 +0.00(+0.00%)
Mar 08, 2018 16.25 16.35 16.25 16.25 7,313 +0.50(+3.17%)
Mar 07, 2018 15.75 15.75 5,806 -0.60(-3.67%)
Mar 06, 2018 15.85 16.45 15.85 16.35 9,662 +0.10(+0.62%)
Mar 05, 2018 16.80 16.85 15.15 16.25 19,672 -0.98(-5.66%)
Mar 02, 2018 17.20 17.25 17.20 17.23 2,695 -0.17(-1.01%)
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.