BANCORP NEW JERSEY Historical Stock Price

Below is the stock price history for Bancorp New Jersey BKJ. Data is recorded each day for the historical open, high, low, close and volume. The Bancorp New Jersey stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bancorp New Jersey Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 15.86 15.86 15.86 15.86 100
2018-10-09 17.00 17.00 16.86 16.86 38
2018-10-08 16.89 16.89 16.89 16.89 53
2018-09-24 17.20 17.20 17.20 17.20 4,400
2018-09-21 17.00 17.25 16.95 17.25 1,472
2018-09-17 17.075 17.075 17.075 17.075 100
2018-08-24 17.10 17.10 17.10 17.10 100
2018-08-13 17.35 17.35 17.35 17.35 24,000
2018-07-30 17.55 17.60 17.55 17.60 1,000
2018-07-26 17.50 17.50 17.50 17.50 800
2018-07-25 17.50 17.50 17.45 17.45 636
2018-07-24 17.75 17.75 17.60 17.60 1,300
2018-07-20 17.90 17.95 17.90 17.95 4,000
2018-07-19 17.80 17.90 17.80 17.90 15,200
2018-06-28 17.575 17.575 17.575 17.575 500
2018-06-22 17.35 17.35 17.35 17.35 36
2018-06-15 17.50 17.50 17.50 17.50 4,000
2018-06-01 17.50 17.50 17.50 17.50 1,065
2018-05-30 17.25 17.80 17.25 17.80 400
2018-05-16 17.25 17.25 17.25 17.25 3
2018-05-02 17.10 17.10 17.10 17.10 60
2018-04-30 17.10 17.10 17.10 17.10 41
2018-04-27 17.05 17.10 17.05 17.10 190
2018-04-26 17.00 17.00 17.00 17.00 3,454
2018-04-19 17.25 17.25 17.25 17.25 4
2018-04-16 17.25 17.25 17.25 17.25 1
2018-04-12 17.25 17.25 17.25 17.25 1
2018-04-05 16.90 16.90 16.90 16.90 5
2018-04-03 17.35 17.35 17.35 17.35 1
2018-03-16 16.90 16.90 16.90 16.90 100

» More Bancorp New Jersey Stock Price History

To see other companies like Bancorp New Jersey (BKJ), view our stock market today for news, and other data.