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 (%)
Jul 31, 2018 17.10 17.10 17.10 17.10 471 -0.47(-2.70%)
Jul 30, 2018 17.45 17.60 17.45 17.57 8,401 -0.03(-0.14%)
Jul 27, 2018 17.60 17.60 17.60 17.60 200 +0.10(+0.57%)
Jul 26, 2018 17.05 17.65 17.05 17.50 2,222 +0.05(+0.29%)
Jul 25, 2018 16.95 17.51 16.95 17.45 5,195 +0.10(+0.58%)
Jul 24, 2018 17.75 17.75 17.35 17.35 6,519 -0.40(-2.25%)
Jul 23, 2018 17.95 17.95 17.65 17.75 3,132 -0.10(-0.56%)
Jul 20, 2018 17.80 17.95 17.80 17.85 6,960 +0.20(+1.13%)
Jul 19, 2018 17.80 17.90 17.65 17.65 18,317 -0.10(-0.56%)
Jul 18, 2018 17.80 17.80 17.75 17.75 1,045 -0.15(-0.84%)
Jul 17, 2018 17.50 17.90 17.50 17.90 1,863 +0.20(+1.13%)
Jul 16, 2018 17.41 17.70 17.40 17.70 4,014 +0.15(+0.88%)
Jul 13, 2018 17.45 17.55 17.40 17.55 19,586 -0.34(-1.88%)
Jul 12, 2018 17.90 17.90 17.80 17.88 2,602 +0.13(+0.74%)
Jul 11, 2018 17.70 17.79 17.70 17.75 2,777 +0.10(+0.57%)
Jul 10, 2018 17.70 17.70 17.65 17.65 897 +0.10(+0.57%)
Jul 09, 2018 17.71 17.50 17.55 3,531 -0.16(-0.93%)
Jul 06, 2018 17.64 17.71 17.64 17.71 675 +0.16(+0.94%)
Jul 05, 2018 17.50 17.55 17.50 17.55 1,166 +0.05(+0.29%)
Jul 03, 2018 17.50 17.50 17.50 0 -0.15(-0.85%)
Jul 02, 2018 17.65 17.65 17.65 17.65 446 -0.05(-0.28%)
Jun 29, 2018 17.40 17.75 17.40 17.70 10,364 +0.17(+0.97%)
Jun 28, 2018 17.40 17.57 17.40 17.53 9,071 +0.13(+0.75%)
Jun 27, 2018 17.41 17.41 17.40 17.40 3,213 +0.00(+0.00%)
Jun 26, 2018 17.40 17.40 17.40 17.40 3,362 +0.02(+0.14%)
Jun 22, 2018 17.38 17.38 17.38 12 +0.27(+1.61%)
Jun 19, 2018 17.10 17.10 17.10 3 -0.25(-1.44%)
Jun 18, 2018 17.35 17.60 17.35 17.35 3,094 +0.05(+0.29%)
Jun 15, 2018 17.65 17.30 17.30 16,498 -0.20(-1.14%)
Jun 14, 2018 17.55 17.55 17.50 17.50 466 +0.00(+0.00%)
Jun 13, 2018 17.50 17.59 17.50 17.50 5,604 +0.00(+0.00%)
Jun 12, 2018 17.50 17.50 17.50 17.50 211 -0.15(-0.85%)
Jun 11, 2018 17.65 17.65 17.65 17.65 261 +0.00(+0.00%)
Jun 08, 2018 17.55 17.85 17.55 17.65 857 +0.15(+0.86%)
Jun 07, 2018 17.50 17.50 17.50 17.50 5,389 +0.25(+1.45%)
Jun 06, 2018 17.25 17.50 17.25 17.25 2,341 -0.25(-1.43%)
Jun 05, 2018 17.25 17.50 17.25 17.50 716 +0.25(+1.45%)
Jun 04, 2018 17.45 17.45 17.25 17.25 6,672 -0.40(-2.27%)
Jun 01, 2018 17.50 17.65 17.25 17.65 11,503 +0.15(+0.86%)
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%)
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.