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

Add to My Stocks
$14.85 $0.15 (1%) BKJ stock closing price Mar 28, 2017 (Closing)

The 10 year data of Bancorp of New Jersey stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Bancorp of New Jersey P/E ratio data for the stock. The Bancorp of New Jersey stock price history chart shows that the stock price was at a high of 18.06 on 03 Jun, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2815.1015.1514.8514.851012322.852.93
2017-03-2714.9515.0014.7515.00818923.082.96
2017-03-2414.7515.0114.7515.00236723.082.96
2017-03-2314.7515.0014.6515.001068123.082.96
2017-03-2214.5014.7513.6014.56488222.392.87
2017-03-2115.0015.0214.9515.001227523.082.96
2017-03-2015.0015.0115.0015.00516323.082.96
2017-03-1715.0515.1015.0015.101048823.232.98
2017-03-1515.3015.3015.0015.00968823.082.96
2017-03-1415.2015.2515.2015.20581923.393.00
2017-03-1315.0015.2215.0015.20994623.393.00
2017-03-1015.2515.3015.0015.001142023.082.96
2017-03-0915.0515.4014.9015.05442723.152.97
2017-03-0814.9015.4014.7515.402159623.693.03
2017-03-0714.6514.7914.6514.75711622.692.91
2017-03-0614.5014.7514.5014.65202522.542.89
2017-03-0314.5114.9514.5014.791199822.752.91
2017-03-0214.6514.7514.5014.751912922.692.91
2017-03-0114.5014.5014.5014.50136922.312.86
2017-02-2814.6514.6514.5014.50576322.312.86
2017-02-2714.5814.6514.5014.60767422.462.88
2017-02-2414.6514.6514.5014.50786922.312.86
2017-02-2314.3514.6314.3514.551086322.392.87
2017-02-2214.9914.9914.5014.65520622.542.89
2017-02-2115.0015.0014.5014.75752622.692.91
2017-02-1714.6514.8514.5014.85497322.852.93
2017-02-1514.9014.9014.4514.45101522.232.85
2017-02-1414.0014.3514.0014.35723722.082.83
2017-02-1313.9014.1013.8014.002278321.542.76
2017-02-1013.8514.1513.8514.001416021.542.76
2017-02-0913.8013.8213.6513.651052721.002.69
2017-02-0813.6013.8213.6013.82755921.252.72
2017-02-0713.7013.8113.7013.80772421.232.72
2017-02-0613.6513.8013.6113.65485021.002.69
2017-02-0313.7013.7513.6913.70192621.082.70
2017-02-0214.0014.0513.6013.65597021.002.69
2017-02-0113.8013.8513.8013.85953821.312.73
2017-01-3113.6114.0013.6113.85301021.312.73
2017-01-3013.7513.8513.6013.69491621.062.70
2017-01-2713.7513.9013.6513.90767021.392.74
2017-01-2613.7814.0013.6013.801800821.232.72
2017-01-2513.7013.9013.6013.802190721.232.72
2017-01-2413.4513.6013.4513.552360020.852.67
2017-01-2313.6013.7013.5713.60404420.922.68
2017-01-2013.6013.6113.5513.61565620.932.68
2017-01-1913.6013.6513.5513.60990020.922.68
2017-01-1813.6013.7013.5013.551654320.852.67
2017-01-1713.5013.6013.5013.581096320.892.68
2017-01-160.000.000.0013.700N/AN/A
2017-01-1313.5313.7013.5313.70536321.082.70
2017-01-1213.5513.7513.5013.501631320.772.66
2017-01-1113.5013.6013.4513.553794220.852.67
2017-01-1013.3113.5513.3113.501977620.772.66
2017-01-0913.2513.4013.2513.371600620.572.63
2017-01-0613.2513.4813.2513.401107020.622.64
2017-01-0513.2513.6713.0013.301788420.462.62
2017-01-0412.9513.5012.9513.503712520.772.66
2017-01-0313.2513.5212.7012.952394319.922.55
2017-01-020.000.000.0013.500N/AN/A
2016-12-3013.3013.5013.2513.50559320.772.66
2016-12-2913.2513.3513.2513.25227120.392.61
2016-12-2813.4013.4013.4013.4010020.622.64
2016-12-2713.3013.3013.2513.30180420.462.62
2016-12-260.000.000.0013.500N/AN/A
2016-12-2313.2513.5013.2513.50689120.772.66
2016-12-2213.3513.3513.2513.30633420.462.62
2016-12-2113.2513.3513.2013.303935520.462.62
2016-12-2013.3513.4013.2513.351242520.542.63
2016-12-1913.2513.3513.2513.35849220.542.63
2016-12-1613.3013.3213.2513.25479120.392.61
2016-12-1513.4013.4413.2513.25626420.392.61
2016-12-1413.0513.4013.0513.401253420.622.64
2016-12-1312.9113.2412.8613.05651320.082.57
2016-12-1212.5012.9012.5012.90841519.852.54
2016-12-0912.5512.9512.5012.501068819.232.46
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
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 9.07 Apr 20,2012
Avg Stock Price 11.97

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 17.46

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 2.54

BKJ Industry Peers

Company Price Change (%)
Fidelity D&d Bancorp (FDBC)420.95 (2.31%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Stewardship Financial (SSFN)8.310.59 (6.63%)
Sussex Bancorp (SBBX)23.850.38 (1.62%)
Two River Bancorp (TRCB)17.40 (0%)
Connectone Bancorp (CNOB)23.40.45 (1.96%)
Lakeland Bancorp (LBAI)19.20.25 (1.32%)

Bancorp of New Jersey historical quotes helps an investor analyze a company's history and do Bancorp of New Jersey stock analysis . Bancorp of New Jersey stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BKJ saw a high of 15, and a low of 14.75 on 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. .