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

Add to My Stocks
$17.2 $0.45 (2.69%) BKJ stock closing price Jul 24, 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
2017-07-2416.7517.2016.7517.20441028.673.44
2017-07-2116.4017.0116.1016.75387127.923.35
2017-07-2017.0017.0017.0017.00747528.333.40
2017-07-1916.8517.1016.8517.001197828.333.40
2017-07-1816.6516.6516.6516.65465427.753.33
2017-07-1716.6516.7016.6516.65391727.753.33
2017-07-1416.5016.7516.5016.652768827.753.33
2017-07-1316.3016.7515.8516.701395427.833.34
2017-07-1217.0017.1016.9017.10726628.503.42
2017-07-1117.0017.1016.7016.80315128.003.36
2017-07-1016.7017.0016.7017.00505628.333.40
2017-07-0716.7017.0016.7016.87148728.113.37
2017-07-0616.7016.9016.7016.80202228.003.36
2017-07-0516.7016.8016.7016.80394728.003.36
2017-07-0316.8016.9016.7516.90108828.173.38
2017-06-3016.7016.7516.7016.75613927.923.35
2017-06-2916.7016.8016.7016.80160528.003.36
2017-06-2816.6016.8816.5516.80435128.003.36
2017-06-2716.5516.8016.5016.71290827.843.34
2017-06-2616.4516.5516.4516.5520327.583.31
2017-06-2316.5016.6016.4516.5094627.503.30
2017-06-2116.7016.9516.7016.95219328.253.39
2017-06-1916.8516.9016.8516.9097628.173.38
2017-06-1616.7517.0016.4017.00795728.333.40
2017-06-1516.3016.7016.3016.7093827.833.34
2017-06-1416.5216.5216.5216.52103527.533.30
2017-06-130.000.000.0016.3018N/AN/A
2017-06-1216.3616.3616.3016.30163627.173.26
2017-06-0916.6016.6016.3016.30877427.173.26
2017-06-080.000.000.0016.6071N/AN/A
2017-06-070.000.000.0016.6084N/AN/A
2017-06-060.000.000.0016.6090N/AN/A
2017-06-0516.7016.7016.5516.6095827.673.32
2017-06-0216.5016.5016.5016.5037527.503.30
2017-06-0116.5016.7016.5016.50206927.503.30
2017-05-3116.4816.4816.4516.4572327.423.29
2017-05-3016.5016.5516.4516.502453327.503.30
2017-05-2616.4016.4116.3016.30431827.173.26
2017-05-2516.3316.4816.2516.40726527.333.28
2017-05-2416.2516.2516.2516.2515627.083.25
2017-05-2316.4016.4016.2516.27150027.113.25
2017-05-2216.2516.2516.2516.2538127.083.25
2017-05-1916.1016.2816.1016.25605227.083.25
2017-05-1816.2516.3216.2516.28120427.143.26
2017-05-1716.2516.3416.2516.29195627.143.26
2017-05-1616.2516.2716.2516.25476227.083.25
2017-05-1516.0016.3016.0016.30833927.173.26
2017-05-120.000.000.0016.0538N/AN/A
2017-05-1116.0016.0516.0016.0588026.753.21
2017-05-1016.0016.0516.0016.05251825.083.17
2017-05-090.000.000.0016.00113N/AN/A
2017-05-0816.0516.2016.0016.0076225.003.16
2017-05-0516.1516.2016.0016.2043125.313.20
2017-05-040.000.000.0016.050N/AN/A
2017-05-0316.0016.0516.0016.05115025.083.17
2017-05-0216.1516.1516.1516.1549625.233.19
2017-05-0116.0016.1516.0016.00242125.003.16
2017-04-2816.1316.2516.0016.05132925.083.17
2017-04-2716.0016.1016.0016.10486725.163.18
2017-04-2615.7516.0015.7516.001543225.003.16
2017-04-2515.5415.7515.5415.75881324.613.11
2017-04-240.000.000.0015.5519N/AN/A
2017-04-2115.4015.6015.4015.55334424.303.07
2017-04-2015.5215.5215.1015.10866223.592.98
2017-04-1915.3015.5515.3015.50937024.223.06
2017-04-1815.7015.7015.3015.30363723.913.02
2017-04-170.000.000.0016.1563N/AN/A
2017-04-140.000.000.0016.150N/AN/A
2017-04-1315.9016.1515.7116.15222325.233.19
2017-04-120.000.000.0016.000N/AN/A
2017-04-1115.9516.5515.9516.0022070225.003.16
2017-04-1016.5016.5016.0516.0543825.083.17
2017-04-0716.0516.9716.0516.05464025.083.17
2017-04-0616.5516.5515.3515.35512723.983.03
2017-04-0515.5017.5015.5016.651859226.023.29
2017-04-0415.5015.8015.4515.4592424.143.05
2017-04-0315.2715.8015.2715.301591923.913.02
2017-03-3115.2515.3015.2515.25189423.833.01
2017-03-3015.1415.3015.1415.30505823.913.02
2017-03-2915.0215.3014.9515.301367923.913.02
2017-03-2815.1015.1514.8514.851012323.202.93
2017-03-2714.9515.0014.7515.00818923.442.96
2017-03-2414.7515.0114.7515.00236723.442.96
2017-03-2314.7515.0014.6515.001068123.442.96
2017-03-2214.5014.7513.6014.56488222.742.87
2017-03-2115.0015.0214.9515.001227523.442.96
2017-03-2015.0015.0115.0015.00516323.442.96
2017-03-1715.0515.1015.0015.101048823.592.98
2017-03-160.000.000.0015.000N/AN/A
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 17.2 Jul 24,2017
Min Stock Price 9.3 Aug 10,2012
Avg Stock Price 12.4

Bancorp of New Jersey Historical PE ratio: Past 5 years

Max PE Ratio 28.67 Jul 24,2017
Min PE Ratio 12.21 Jan 28,2016
Avg PE Ratio 18.23

Bancorp of New Jersey Historical PS ratio: Past 5 years

Max PS Ratio 3.44 Jul 24,2017
Min PS Ratio 2.01 Mar 04,2016
Avg PS Ratio 2.59

BKJ Industry Peers

Company Price Change (%)
Sussex Bancorp (SBBX)23.940.21 (0.87%)
Salisbury Bancorp (SAL)44.842.29 (5.38%)
Stewardship Financial (SSFN)9.260 (0%)
Two River Bancorp (TRCB)17.860.22 (1.25%)
Connectone Bancorp (CNOB)22.550.4 (1.81%)
Lakeland Bancorp (LBAI)19.60.2 (1.03%)
Brunswick Bancorp (BRBW)7.450 (0%)

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 17.2, and a low of 16.75 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. .