Bancorp of New Jersey Stock Price History, BKJ Historical Prices

Add to My Stocks
$17.38 $0.28 (1.64%) BKJ stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Bancorp of New Jersey stock price history here. 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 Bancorp of New Jersey stock price history chart shows that the stock price reached a high of $18.25 on Sep 22, 2017, and a low of $9.76 on Mar 04, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 17.35 17.38 17.35 17.38 914 31.04 3.62
2018-06-19 17.75 17.75 17.1 17.1 1,408 30.54 3.56
2018-06-18 17.35 17.6 17.35 17.35 3,094 30.98 3.61
2018-06-15 17.5 17.65 17.3 17.3 16,498 30.89 3.6
2018-06-14 17.55 17.55 17.5 17.5 466 31.25 3.64
2018-06-13 17.5 17.59 17.5 17.5 5,604 31.25 3.64
2018-06-12 17.5 17.5 17.5 17.5 211 31.25 3.64
2018-06-11 17.65 17.65 17.65 17.65 261 31.52 3.67
2018-06-08 17.55 17.85 17.55 17.65 857 31.52 3.67
2018-06-07 17.5 17.5 17.5 17.5 5,389 31.25 3.64
2018-06-06 17.25 17.5 17.25 17.25 2,341 30.8 3.59
2018-06-05 17.25 17.5 17.25 17.5 716 31.25 3.64
2018-06-04 17.45 17.45 17.25 17.25 6,672 30.8 3.59
2018-06-01 17.5 17.65 17.25 17.65 11,503 31.52 3.67
2018-05-31 17.5 17.6 17.5 17.5 1,472 31.25 3.64
2018-05-30 17.5 17.9 17.25 17.5 25,697 31.25 3.64
2018-05-29 0 0 0 17.5 1 - -
2018-05-25 17.34 17.5 17.34 17.5 818 31.25 3.64
2018-05-24 0 0 0 17.25 98 - -
2018-05-23 17.25 17.25 17.2 17.25 7,159 30.8 3.59
2018-05-22 0 0 0 17.1 5 - -
2018-05-21 0 0 0 17.1 13 - -
2018-05-18 17.1 17.1 17.1 17.1 483 30.54 3.56
2018-05-17 17.1 17.2 17.1 17.15 14,876 30.63 3.57
2018-05-16 17.25 17.25 17.1 17.1 504 30.54 3.56
2018-05-15 17.25 17.25 17.25 17.25 231 30.8 3.59
2018-05-14 17.1 17.13 17.1 17.13 3,073 30.59 3.56
2018-05-11 17.1 17.17 17.1 17.1 5,554 30.54 3.56
2018-05-10 17.1 17.1 17.1 17.1 4,197 30.54 3.56
2018-05-09 17.1 17.1 17.1 17.1 871 30.54 3.56
2018-05-08 17.1 17.15 17.1 17.15 613 32.36 3.27
2018-05-07 17.1 17.15 17.1 17.15 1,778 32.36 3.27
2018-05-04 17.08 17.1 17.05 17.1 674 32.26 3.26
2018-05-03 0 0 0 17.08 157 - -
2018-05-02 17.08 17.08 17.08 17.08 810 32.23 3.25
2018-05-01 17.1 17.1 17.1 17.1 125 32.26 3.26
2018-04-30 17.05 17.1 17.05 17.08 2,037 32.23 3.25
2018-04-27 17.05 17.1 17.05 17.05 2,130 32.17 3.25
2018-04-26 17.05 17.05 17 17.05 6,096 32.17 3.25
2018-04-25 17.05 17.05 17.05 17.05 2,092 32.17 3.25
2018-04-24 17.05 17.1 17.05 17.1 705 32.26 3.26
2018-04-23 17.25 17.25 16.85 17.25 1,098 32.55 3.28
2018-04-20 17.25 17.25 17.25 17.25 543 32.55 3.28
2018-04-19 17.11 17.25 17.11 17.25 442 32.55 3.28
2018-04-18 17.25 17.25 16.9 16.9 449 31.89 3.22
2018-04-17 17.25 17.25 16.85 16.85 331 31.79 3.21
2018-04-16 17.22 17.25 17.22 17.25 213 32.55 3.28
2018-04-13 0 0 0 17 162 - -
2018-04-12 17.4 17.4 17 17 390 32.08 3.24
2018-04-11 17 17 17 17 319 32.08 3.24
2018-04-10 16.99 17.4 16.95 17.4 2,116 32.83 3.31
2018-04-09 16.6 17.35 16.6 17.35 2,075 32.74 3.3
2018-04-06 16.94 17 16.6 17 3,131 32.08 3.24
2018-04-05 16.6 16.6 16.6 16.6 414 31.32 3.16
2018-04-04 16.9 16.95 16.5 16.5 7,779 31.13 3.14
2018-04-03 17.25 17.35 16.75 16.75 1,238 31.6 3.19
2018-04-02 16.95 17.4 16.7 17.4 2,676 32.83 3.31
2018-03-30 0 0 0 16.65 0 - -
2018-03-29 17 17 16.65 16.65 1,392 31.42 3.17
2018-03-28 17 17 17 17 370 32.08 3.24
2018-03-27 17.4 17.4 16.7 17 1,634 32.08 3.24
2018-03-26 17.4 17.4 17.05 17.4 3,998 32.83 3.31
2018-03-23 17.4 17.4 17.4 17.4 321 32.83 3.31
2018-03-22 17.4 17.4 17.25 17.4 1,352 32.83 3.31
2018-03-21 17.05 17.35 17.05 17.35 530 32.74 3.3
2018-03-20 17.25 17.4 17.25 17.4 7,985 32.83 3.31
2018-03-19 17.1 17.5 17 17.1 32,049 32.26 3.26
2018-03-16 17 17.05 16.5 17.05 18,095 32.17 3.25
2018-03-15 16.45 17.15 16.4 16.75 12,105 31.6 3.19
2018-03-14 16.45 16.75 16.25 16.75 21,605 23.93 3.5
2018-03-13 16.25 16.45 16.25 16.25 7,148 23.21 3.4
2018-03-12 16.45 16.5 16.25 16.25 5,518 23.21 3.4
2018-03-09 16.3 16.35 16.25 16.25 12,509 23.21 3.4
2018-03-08 16.25 16.35 16.25 16.25 7,313 23.21 3.4
2018-03-07 16.35 16.35 15.75 15.75 5,806 22.5 3.29
2018-03-06 15.85 16.45 15.85 16.35 9,662 23.36 3.42
2018-03-05 16.8 16.85 15.15 16.25 19,672 23.21 3.4
2018-03-02 17.2 17.25 17.2 17.23 2,695 24.61 3.6
2018-03-01 17.85 17.85 17.25 17.4 4,976 24.86 3.64
2018-02-28 17.25 17.35 17.25 17.35 1,367 24.79 3.63
2018-02-27 17.25 17.25 17.25 17.25 816 24.64 3.61
2018-02-26 17 17.25 17 17.25 3,925 24.64 3.61
2018-02-23 17.45 17.54 17.45 17.54 357 25.06 3.67
2018-02-22 0 0 0 17.48 33 - -
2018-02-21 0 0 0 17.48 86 - -
2018-02-20 17.48 17.48 17.48 17.48 245 24.97 3.66
2018-02-19 0 0 0 17.79 0 - -
2018-02-16 17.75 17.79 17.75 17.79 404 25.41 3.72
2018-02-15 0 0 0 17.75 2 - -
Get more Data

Bancorp of New Jersey Stock History 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 Stock Price History: Past 5 years

Max Stock Price18.25Sep 22,2017
Min Stock Price9.76Mar 04,2016
Avg Stock Price12.93

Bancorp of New Jersey Historical PE ratio: Past 5 years

Max PE Ratio32.83Mar 20,2018
Min PE Ratio12.21Jan 28,2016
Avg PE Ratio20.61

Bancorp of New Jersey Historical PS ratio: Past 5 years

Max PS Ratio3.86Sep 22,2017
Min PS Ratio2.01Feb 29,2016
Avg PS Ratio2.75

BKJ Industry Peers

Company Price Change (%)
Hampden Bancorp (HBNK)22.210 (0%)
United Community Bancorp (UCBA)27.90.05 (0.18%)
Connectone Bancorp (CNOB)26.20.15 (0.57%)
Lakeland Bancorp (LBAI)20.550.05 (0.24%)
Brunswick Bancorp (BRBW)7.050 (0%)
Unity Bancorp (UNTY)23.250.25 (1.09%)
Parke Bancorp (PKBK)24.30.05 (0.21%)

We provide Bancorp of New Jersey share price history along with PE ratio and PS ratio for doing Bancorp of New Jersey fundamental analysis. The price and volume changes on a daily basis is provided in the Bancorp of New Jersey stock price history. An abnormally high daily 914 typically implies breaking news or earnings release. BKJ stock saw a high of $17.38, and a low of $17.35 on last trading day. Bancorp of New Jersey historical P/S ratio was at a high of 3.86 on Sep 22, 2017 and a low of 2.01 on Feb 29, 2016.