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 30, 2019 15.93 15.93 15.70 15.70 23,500 -0.21(-1.32%)
Aug 29, 2019 15.85 16.02 15.26 15.91 47,630 +0.31(+1.99%)
Aug 28, 2019 15.20 15.60 15.20 15.60 18,556 +0.32(+2.09%)
Aug 27, 2019 15.50 15.51 15.09 15.28 42,783 -0.32(-2.05%)
Aug 26, 2019 15.74 15.74 15.56 15.60 19,972 +0.12(+0.78%)
Aug 23, 2019 15.85 15.90 15.48 15.48 15,000 -0.43(-2.70%)
Aug 22, 2019 15.73 15.91 15.70 15.91 17,328 +0.20(+1.27%)
Aug 21, 2019 15.60 15.75 15.55 15.71 107,081 +0.11(+0.71%)
Aug 20, 2019 15.62 15.67 15.50 15.60 112,421 -0.04(-0.24%)
Aug 19, 2019 15.44 15.70 15.44 15.64 85,103 +0.13(+0.84%)
Aug 16, 2019 14.40 15.83 14.40 15.51 606,600 +1.76(+12.78%)
Aug 15, 2019 13.37 13.79 13.30 13.75 24,642 +0.14(+1.05%)
Aug 14, 2019 13.63 13.63 13.61 13.61 615 +0.12(+0.87%)
Aug 13, 2019 13.55 13.55 13.44 13.49 4,273 +0.04(+0.30%)
Aug 12, 2019 13.42 13.56 13.37 13.45 3,595 -0.13(-0.94%)
Aug 09, 2019 13.61 13.61 13.55 13.58 2,100 +0.19(+1.40%)
Aug 08, 2019 13.41 13.72 13.39 13.39 1,548 -0.26(-1.90%)
Aug 07, 2019 13.41 13.70 13.41 13.65 1,045 +0.22(+1.64%)
Aug 06, 2019 13.52 13.52 13.43 13.43 3,299 -0.19(-1.40%)
Aug 05, 2019 13.41 13.86 13.41 13.62 1,528 -0.09(-0.66%)
Aug 02, 2019 13.71 13.71 13.71 13.71 500 +0.31(+2.31%)
Aug 01, 2019 13.80 13.94 13.40 13.40 8,259 -0.40(-2.90%)
Jul 31, 2019 13.95 13.95 13.80 13.80 22,738 -0.15(-1.08%)
Jul 30, 2019 13.94 13.95 13.88 13.95 1,988 +0.14(+1.01%)
Jul 29, 2019 13.95 13.95 13.81 13.81 2,333 -0.01(-0.07%)
Jul 26, 2019 13.83 13.95 13.82 13.82 18,800 -0.00(-0.01%)
Jul 25, 2019 13.82 13.82 13.82 13.82 162 -0.07(-0.53%)
Jul 24, 2019 13.81 13.90 13.81 13.89 2,730 +0.04(+0.32%)
Jul 23, 2019 13.85 13.85 13.85 13.85 4,235 +0.01(+0.07%)
Jul 22, 2019 13.81 13.88 13.81 13.84 4,545 +0.04(+0.29%)
Jul 19, 2019 13.78 13.80 13.78 13.80 5,000 -0.01(-0.07%)
Jul 18, 2019 13.78 13.89 13.78 13.81 4,125 -0.02(-0.12%)
Jul 17, 2019 13.83 13.83 13.83 13.83 769 +0.05(+0.34%)
Jul 16, 2019 13.76 13.78 13.76 13.78 631 +0.07(+0.51%)
Jul 15, 2019 13.71 13.71 13.71 13.71 4 +0.00(+0.00%)
Jul 12, 2019 13.94 13.94 13.71 13.71 2,300 +0.01(+0.07%)
Jul 11, 2019 13.75 13.94 13.66 13.70 3,093 +0.04(+0.29%)
Jul 10, 2019 13.66 13.82 13.63 13.66 4,345 -0.05(-0.36%)
Jul 09, 2019 13.80 13.90 13.71 13.71 16,297 -0.16(-1.15%)
Jul 08, 2019 13.72 13.87 13.72 13.87 1,545 -0.02(-0.15%)
Jul 05, 2019 13.71 13.89 13.66 13.89 3,900 +0.26(+1.94%)
Jul 03, 2019 13.57 13.68 13.57 13.63 3,100 -0.07(-0.54%)
Jul 02, 2019 13.70 13.70 30 +0.00(+0.00%)
Jul 01, 2019 13.54 13.72 13.52 13.70 1,932 -0.20(-1.44%)
Jun 28, 2019 13.45 13.90 13.42 13.90 5,500 +0.65(+4.91%)
Jun 27, 2019 13.58 13.64 13.03 13.25 11,948 -0.16(-1.19%)
Jun 26, 2019 13.60 13.60 13.40 13.41 37,772 -0.28(-2.05%)
Jun 25, 2019 13.42 13.69 13.35 13.69 9,215 +0.27(+2.01%)
Jun 24, 2019 13.39 13.43 13.35 13.42 20,432 +0.00(+0.00%)
Jun 21, 2019 13.16 13.42 13.16 13.42 2,900 +0.27(+2.05%)
Jun 20, 2019 13.08 13.15 13.08 13.15 1,093 +0.07(+0.54%)
Jun 19, 2019 13.08 13.15 13.08 13.08 700 +0.01(+0.08%)
Jun 18, 2019 13.05 13.07 13.05 13.07 1,197 +0.03(+0.23%)
Jun 17, 2019 13.04 13.04 13.04 13.04 142 +0.02(+0.15%)
Jun 14, 2019 13.02 13.02 13.02 13.02 100 +0.00(+0.00%)
Jun 13, 2019 13.02 13.02 13.02 13.02 104 +0.02(+0.15%)
Jun 12, 2019 12.94 13.00 12.93 13.00 8,780 +0.02(+0.15%)
Jun 11, 2019 13.06 13.10 12.93 12.98 35,517 -0.07(-0.54%)
Jun 10, 2019 12.81 13.12 12.81 13.05 27,653 +0.09(+0.69%)
Jun 07, 2019 13.00 13.00 12.91 12.96 20,900 -0.03(-0.23%)
Jun 06, 2019 12.95 12.99 12.87 12.99 4,993 +0.06(+0.46%)
Jun 05, 2019 12.94 12.94 12.93 12.93 635 +0.00(+0.00%)
Jun 04, 2019 12.93 12.93 12.93 12.93 21 +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.