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
2017-11-02 17.15 17.15 17.15 17.15 200
2017-09-29 17.60 17.60 17.60 17.60 55
2017-09-25 17.20 17.85 17.20 17.75 140
2017-09-22 17.95 17.95 17.95 17.95 1,140
2017-09-19 17.85 17.85 17.85 17.85 400
2017-09-13 17.575 17.575 17.575 17.575 100
2017-09-08 17.05 17.35 17.05 17.35 200
2017-09-07 17.40 17.40 17.40 17.40 5
2017-09-05 18.275 18.275 18.25 18.25 1,927
2017-08-30 18.05 18.05 18.00 18.00 400
2017-08-28 18.10 18.10 18.10 18.10 100
2017-08-25 17.70 17.70 17.70 17.70 3,150
2017-08-24 17.70 17.70 17.70 17.70 28
2017-08-23 17.70 17.70 17.70 17.70 4
2017-08-18 17.65 17.65 17.65 17.65 200
2017-07-26 17.00 17.00 17.00 17.00 100
2017-07-24 17.00 17.00 17.00 17.00 4
2017-07-21 16.80 16.80 16.75 16.75 131
2017-07-14 16.70 16.70 16.70 16.70 500
2017-07-13 16.50 16.50 16.50 16.50 200
2017-07-05 16.80 16.80 16.80 16.80 200
2017-06-30 16.70 16.70 16.70 16.70 3
2017-06-28 16.90 16.90 16.90 16.90 1
2017-05-30 16.50 16.50 16.50 16.50 200
2017-04-26 15.95 16.00 15.95 16.00 200
2017-04-25 15.625 15.625 15.625 15.625 200
2017-04-20 15.40 15.40 15.40 15.40 200
2017-03-30 15.30 15.30 15.30 15.30 836
2017-03-27 14.85 14.85 14.85 14.85 200
2017-03-23 14.75 14.75 14.65 14.65 1,200

» 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.