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 (%)
Feb 28, 2019 13.30 13.83 13.30 13.40 4,512 +0.00(+0.00%)
Feb 27, 2019 13.50 13.50 13.37 13.40 6,053 -0.09(-0.67%)
Feb 26, 2019 13.53 13.76 13.49 13.49 11,192 -0.22(-1.64%)
Feb 25, 2019 13.57 13.90 13.51 13.71 4,972 +0.13(+0.99%)
Feb 22, 2019 13.50 14.02 13.41 13.58 10,600 -0.08(-0.59%)
Feb 21, 2019 13.50 13.99 13.50 13.66 5,498 +0.16(+1.19%)
Feb 20, 2019 13.50 13.51 13.50 13.50 547 -0.39(-2.81%)
Feb 19, 2019 14.00 14.00 13.76 13.89 4,070 +0.63(+4.75%)
Feb 15, 2019 13.31 13.50 13.26 13.26 22,600 -0.09(-0.67%)
Feb 14, 2019 13.47 13.71 13.35 13.35 9,018 -0.05(-0.37%)
Feb 13, 2019 13.40 13.40 13.40 13.40 217 +0.00(+0.00%)
Feb 12, 2019 13.38 13.42 13.37 13.40 1,490 +0.04(+0.30%)
Feb 11, 2019 13.38 13.98 13.36 13.36 1,296 -0.01(-0.07%)
Feb 08, 2019 13.37 13.37 13.37 13.37 100 -0.11(-0.83%)
Feb 07, 2019 13.48 13.48 13.48 13.48 214 +0.16(+1.22%)
Feb 06, 2019 13.32 13.32 13.32 13.32 506 +0.11(+0.83%)
Feb 05, 2019 13.47 13.54 13.21 13.21 1,893 -0.22(-1.64%)
Feb 04, 2019 13.43 13.43 13.43 13.43 1 +0.00(+0.00%)
Feb 01, 2019 13.43 13.43 13.43 13.43 100 +0.00(+0.00%)
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%)
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.