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, 2019 12.93 12.93 12.93 12.93 200 +0.05(+0.39%)
May 30, 2019 12.88 12.88 12.88 12.88 7 +0.00(+0.00%)
May 29, 2019 12.88 12.88 12.88 24 +0.00(+0.00%)
May 28, 2019 13.15 13.20 12.88 12.88 8,498 -0.26(-1.98%)
May 24, 2019 13.14 13.14 13.14 22 +0.00(+0.00%)
May 23, 2019 13.16 13.16 13.13 13.14 3,096 -0.27(-2.02%)
May 22, 2019 13.40 13.41 13.40 13.41 435 +0.31(+2.37%)
May 21, 2019 13.43 13.43 13.10 13.10 1,796 -0.30(-2.24%)
May 20, 2019 13.40 13.40 13.40 13.40 2,361 +0.01(+0.07%)
May 17, 2019 13.37 13.41 13.37 13.39 1,900 +0.02(+0.15%)
May 16, 2019 13.45 13.45 13.37 13.37 4,858 +0.00(+0.04%)
May 15, 2019 13.43 13.45 13.32 13.37 5,911 +0.05(+0.34%)
May 14, 2019 13.32 13.32 2 +0.00(+0.00%)
May 13, 2019 13.36 13.36 13.32 13.32 395 +0.03(+0.23%)
May 09, 2019 13.29 13.29 13.29 0 -0.19(-1.41%)
May 08, 2019 13.25 13.49 13.25 13.48 4,725 +0.35(+2.67%)
May 07, 2019 13.14 13.14 13.13 13.13 318 +0.03(+0.23%)
May 06, 2019 13.16 13.28 13.10 13.10 8,401 -0.14(-1.06%)
May 03, 2019 13.06 13.24 13.06 13.24 1,600 -0.01(-0.08%)
May 02, 2019 13.12 13.25 12.99 13.25 39,300 +0.20(+1.53%)
May 01, 2019 13.46 13.46 13.05 13.05 24,390 -0.41(-3.05%)
Apr 30, 2019 13.51 13.55 13.46 13.46 13,368 -0.11(-0.81%)
Apr 29, 2019 13.55 13.59 13.51 13.57 1,176 +0.07(+0.52%)
Apr 26, 2019 13.50 13.50 13.50 13.50 100 +0.00(+0.00%)
Apr 25, 2019 13.36 13.50 13.36 13.50 4,579 +0.14(+1.05%)
Apr 24, 2019 13.36 13.36 13.36 13.36 254 -0.11(-0.84%)
Apr 23, 2019 13.46 13.47 13.46 13.47 1,421 +0.01(+0.10%)
Apr 22, 2019 13.48 13.48 13.46 13.46 3,132 -0.05(-0.35%)
Apr 18, 2019 13.51 13.51 13.51 13.51 200 +0.05(+0.35%)
Apr 17, 2019 13.47 13.50 13.46 13.46 2,847 -0.04(-0.30%)
Apr 16, 2019 13.48 13.50 13.45 13.50 13,455 +0.03(+0.21%)
Apr 15, 2019 13.45 13.47 13.45 13.47 4,463 -0.04(-0.27%)
Apr 12, 2019 13.50 13.51 13.45 13.51 800 +0.01(+0.06%)
Apr 11, 2019 13.40 13.50 13.40 13.50 1,426 +0.14(+1.05%)
Apr 10, 2019 13.54 13.59 13.36 13.36 966 -0.14(-1.04%)
Apr 09, 2019 13.40 13.71 13.40 13.50 7,464 +0.13(+0.97%)
Apr 08, 2019 13.37 13.37 13.37 13.37 81 +0.00(+0.00%)
Apr 05, 2019 13.40 13.40 13.37 13.37 3,800 -0.05(-0.34%)
Apr 04, 2019 13.52 13.58 13.38 13.42 1,951 -0.38(-2.78%)
Apr 03, 2019 13.25 13.80 13.25 13.80 2,398 +0.50(+3.76%)
Apr 02, 2019 13.52 13.52 13.30 13.30 5,642 -0.11(-0.82%)
Apr 01, 2019 13.45 13.57 13.41 13.41 2,870 +0.04(+0.30%)
Mar 29, 2019 13.41 13.90 13.37 13.37 6,000 -0.17(-1.28%)
Mar 28, 2019 13.39 13.88 13.39 13.54 7,468 +0.05(+0.41%)
Mar 27, 2019 13.34 13.65 13.30 13.49 4,827 +0.20(+1.50%)
Mar 26, 2019 13.26 13.51 13.25 13.29 8,607 +0.02(+0.15%)
Mar 25, 2019 13.49 13.56 13.25 13.27 6,189 -0.05(-0.38%)
Mar 22, 2019 13.90 13.90 13.32 13.32 5,300 -0.11(-0.82%)
Mar 21, 2019 13.43 13.43 13.43 13.43 249 -0.27(-1.97%)
Mar 20, 2019 13.45 13.70 13.43 13.70 2,173 +0.22(+1.63%)
Mar 19, 2019 13.37 13.77 13.37 13.48 2,914 -0.28(-2.03%)
Mar 18, 2019 14.09 14.09 13.59 13.76 3,954 -0.59(-4.11%)
Mar 15, 2019 13.25 14.35 13.25 14.35 6,700 +0.95(+7.09%)
Mar 14, 2019 13.28 13.50 13.28 13.40 4,763 +0.13(+0.98%)
Mar 13, 2019 13.23 13.73 13.22 13.27 4,298 +0.05(+0.38%)
Mar 12, 2019 13.29 13.29 13.22 13.22 1,501 +0.02(+0.15%)
Mar 11, 2019 13.26 13.73 13.20 13.20 8,535 -0.01(-0.08%)
Mar 08, 2019 13.56 13.69 13.21 13.21 28,100 -0.16(-1.20%)
Mar 07, 2019 13.37 13.37 13.37 13.37 391 -0.03(-0.22%)
Mar 06, 2019 13.40 13.40 13.40 13.40 583 -0.10(-0.74%)
Mar 05, 2019 13.79 13.80 13.36 13.50 2,540 +0.13(+0.97%)
Mar 04, 2019 13.44 13.74 13.37 13.37 3,671 -0.03(-0.22%)
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.