Bancorp of New Jersey Stock Price History (NYSEMKT:BKJ)

Add to My Stocks
$12.5 $0.35 (2.88%) BKJ stock closing price Dec 08, 2016 (Closing)

Bancorp of New Jersey stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Bancorp of New Jersey P/E ratio, and PS ratio. The stock price was at a 5 year high of 18.06 on 03 Jun, 2008 as seen from Bancorp of New Jersey stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0812.2512.9012.2512.50475619.232.46
2016-12-0712.2612.5012.1512.15919218.692.39
2016-12-0611.8012.3011.7512.101354618.622.38
2016-12-0511.4111.4811.4111.45232917.622.26
2016-12-0211.5011.7511.5011.75997718.082.32
2016-12-0111.4011.6511.3511.653261917.922.30
2016-11-3011.4511.5811.4011.45581417.622.26
2016-11-2911.4011.6511.3511.65371317.922.30
2016-11-2811.4011.4011.4011.4035517.542.25
2016-11-2511.4511.4511.4511.4528017.622.26
2016-11-240.000.000.0011.600N/AN/A
2016-11-2311.5011.7511.2511.60944317.852.29
2016-11-2211.4011.4011.2011.20413017.232.21
2016-11-2111.6411.6511.4011.50408217.692.27
2016-11-1811.5511.5511.5011.55410417.772.28
2016-11-1711.7011.7011.5011.70753618.002.31
2016-11-1611.6311.6311.6311.6330017.892.29
2016-11-1511.3511.8011.2011.75967318.082.32
2016-11-1410.9511.2510.9511.101355917.082.19
2016-11-1111.1011.2510.7011.157072117.152.20
2016-11-1011.0011.2510.5011.201576417.232.21
2016-11-0911.4511.8011.4511.49269615.122.26
2016-11-080.000.000.0011.3566N/AN/A
2016-11-0711.3011.3511.2011.35202714.932.23
2016-11-0411.8012.0011.6011.60356015.262.28
2016-11-0311.5511.6011.4511.55366615.202.27
2016-11-0211.1511.4511.1511.45524315.072.25
2016-11-0111.4511.4511.4511.4587815.072.25
2016-10-310.000.000.0011.200N/AN/A
2016-10-2811.2511.2511.2011.20105114.742.20
2016-10-2711.6011.6011.2511.302459614.872.22
2016-10-2611.6511.6511.6511.65600015.332.29
2016-10-2511.8011.8011.6011.6090915.262.28
2016-10-240.000.000.0011.5072N/AN/A
2016-10-2111.4511.5011.4011.50196715.132.26
2016-10-2011.5611.5611.5611.5613415.202.27
2016-10-1911.5511.5511.5011.50150015.132.26
2016-10-180.000.000.0011.6622N/AN/A
2016-10-170.000.000.0011.660N/AN/A
2016-10-1411.9011.9011.6611.66130015.342.29
2016-10-1311.6911.8811.6811.68244615.372.30
2016-10-1211.5311.6511.5311.65351915.332.29
2016-10-1111.5511.6511.5511.65780415.332.29
2016-10-1011.5911.6111.5411.61360115.272.28
2016-10-0711.5211.5811.5111.5836515.242.28
2016-10-0611.1811.5911.1811.501292915.132.26
2016-10-0511.3611.3711.3211.3753114.962.23
2016-10-0411.2611.3311.1111.11252114.622.18
2016-10-0311.3611.3611.3011.30212714.872.22
2016-09-3011.3111.4011.2211.371900114.962.23
2016-09-2911.1511.3211.1511.29177514.862.22
2016-09-2811.1811.1811.1011.1041914.612.18
2016-09-2711.1811.2211.1011.20346514.742.20
2016-09-2611.0711.1711.0711.10408914.612.18
2016-09-2311.1011.1911.1011.19441714.722.20
2016-09-2211.2511.2511.0611.061607314.552.17
2016-09-2111.1611.2411.1511.19314514.732.20
2016-09-200.000.000.0011.201N/AN/A
2016-09-1911.3811.3811.2011.2050114.742.20
2016-09-1611.2711.2711.1411.1473714.662.19
2016-09-1511.2511.2611.2511.26234714.822.21
2016-09-1411.2011.2511.2011.20226414.742.20
2016-09-1311.4511.4611.3011.34566714.932.23
2016-09-1211.3011.4011.3011.38792214.972.24
2016-09-090.000.000.0011.2123N/AN/A
2016-09-0811.2511.3011.2111.21194214.752.20
2016-09-0711.2611.4511.1711.17755214.702.20
2016-09-0611.3611.3611.1911.20437814.742.20
2016-09-050.000.000.0011.250N/AN/A
2016-09-0211.2011.2511.2011.25213014.802.21
2016-09-0111.3511.3511.1711.24331414.792.21
2016-08-3111.3511.3511.2411.26206314.822.21
2016-08-3011.2511.2511.2411.25155114.802.21
2016-08-2911.1911.2111.1511.16480014.682.19
2016-08-2611.1911.2911.1411.15512214.672.19
2016-08-2511.4411.4411.2011.39907914.992.24
2016-08-2411.2511.4311.1611.402934615.002.24
2016-08-2311.1511.3911.1111.39770814.992.24
2016-08-2211.1811.4911.0511.12516214.632.19
2016-08-1911.2411.3911.0911.13323414.642.19
2016-08-1811.1311.1411.1211.14575014.662.19
2016-08-1711.2011.3011.0811.191187914.722.20
2016-08-1611.1611.2511.0611.243289714.782.21
2016-08-1511.2911.2911.2011.20211714.732.20
2016-08-1211.1311.1311.0811.08234214.582.18
2016-08-1111.0511.1511.0411.15409014.672.19
2016-08-1011.1811.1811.0811.08183014.582.18
2016-08-0911.1511.1811.0311.18779614.712.20
2016-08-0811.1611.1611.1611.1610914.682.19
Get more Data

Bancorp of New Jersey Stock Chart

View BKJ PE ratio, PS ratio stocks charts and compare with peers.
BKJ Chart
Note: Compare Bancorp of New Jersey stock price history with the index and industry peers.

Bancorp of New Jersey Historical Prices: Past 5 years

Max Stock Price 15.52 Aug 01,2013
Min Stock Price 8.94 Jan 24,2012
Avg Stock Price 11.69

Bancorp of New Jersey Historical PE ratio: Past 5 years

Max PE Ratio 28.52 May 06,2014
Min PE Ratio 12.21 Jan 28,2016
Avg PE Ratio 17.09

Bancorp of New Jersey Historical PS ratio: Past 5 years

Max PS Ratio 3.3 Aug 01,2013
Min PS Ratio 2.01 Feb 29,2016
Avg PS Ratio 2.52

BKJ Industry Peers

Company Price Change (%)
If Bancorp (IROQ)19.020.04 (0.21%)
Pb Bancorp (PBBI)9.450.03 (0.32%)
Stewardship Financial (SSFN)9.950.05 (0.5%)
Sussex Bancorp (SBBX)18.150.25 (1.36%)
Two River Bancorp (TRCB)14.920.38 (2.48%)
Connectone Bancorp (CNOB)25.60.4 (1.59%)
Lakeland Bancorp (LBAI)19.150.3 (1.59%)

We provide Bancorp of New Jersey historical quotes along with PE ratio and PS ratio for doing Bancorp of New Jersey fundamental analysis. The price movement is easily depicted in the Bancorp of New Jersey stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BKJ closed at 12.1 and traded with a volume of 13546 on the last trading day. Looking at Bancorp of New Jersey stock market history data, the P/S ratio was at a low of 2.01 on 04 Mar, 2016. .