Bancorp of New Jersey Stock Price History, BKJ Historical Prices

Add to My Stocks
$17.54 $0.06 (0.34%) BKJ stock closing price Feb 23, 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
2018-02-23 17.45 17.54 17.45 17.54 357 25.06 3.67
2018-02-20 17.48 17.48 17.48 17.48 245 24.97 3.66
2018-02-16 17.75 17.79 17.75 17.79 404 25.41 3.72
2018-02-14 17.55 17.75 17.35 17.75 2,400 25.36 3.71
2018-02-13 17.9 17.9 17.9 17.9 207 25.57 3.74
2018-02-12 17.7 17.7 17.7 17.7 245 25.29 3.7
2018-02-08 17.65 17.66 17.65 17.66 876 25.23 3.69
2018-02-07 17.66 17.66 17.66 17.66 373 25.23 3.69
2018-02-06 17.9 17.9 17.69 17.8 2,874 25.43 3.72
2018-02-05 17.87 17.87 17.85 17.85 2,356 25.5 3.73
2018-02-02 17.94 17.94 17.9 17.9 565 25.57 3.74
2018-02-01 17.85 17.85 17.85 17.85 134 25.5 3.73
2018-01-31 17.85 18 17.85 17.85 1,120 25.5 3.73
2018-01-30 18 18 17.85 18 4,756 25.71 3.76
2018-01-29 17.85 17.89 17.85 17.89 1,914 25.56 3.74
2018-01-26 17.95 17.96 17.95 17.96 812 25.66 3.76
2018-01-24 18 18 17.85 18 5,657 25.71 3.76
2018-01-23 17.9 18 17.85 17.88 7,200 25.54 3.74
2018-01-22 17.82 18 17.82 18 2,886 25.71 3.76
2018-01-18 17.92 17.92 17.92 17.92 129 25.6 3.75
2018-01-17 17.8 17.8 17.8 17.8 163 25.43 3.72
2018-01-16 17.8 18 17.8 18 1,541 25.71 3.76
2018-01-12 17.85 17.85 17.85 17.85 177 25.5 3.73
2018-01-11 17.8 17.89 17.8 17.89 2,815 25.56 3.74
2018-01-10 17.75 17.8 17.75 17.8 5,359 25.43 3.72
2018-01-09 17.81 17.81 17.75 17.75 5,506 25.36 3.71
2018-01-08 17.84 17.84 17.75 17.75 6,122 25.36 3.71
2018-01-05 18.1 18.1 18.1 18.1 217 25.86 3.78
2018-01-03 17.85 17.85 17.85 17.85 1,309 25.5 3.73
2018-01-02 18 18 17.85 17.85 2,886 25.5 3.73
2017-12-29 18.25 18.25 18.25 18.25 2,197 26.07 3.82
2017-12-28 18.25 18.25 17.94 17.94 1,865 25.63 3.75
2017-12-27 18.15 18.25 18.05 18.05 7,994 25.79 3.77
2017-12-26 18.15 18.15 18.15 18.15 176 25.93 3.8
2017-12-22 18.15 18.15 18.15 18.15 537 25.93 3.8
2017-12-21 18.15 18.15 18.15 18.15 337 25.93 3.8
2017-12-20 17.74 18.05 17.65 18 2,875 25.71 3.76
2017-12-19 17.9 17.95 17.25 17.9 7,937 25.57 3.74
2017-12-18 18.15 18.15 18.15 18.15 187 25.93 3.8
2017-12-15 18 18.25 17.98 18.25 9,275 26.07 3.82
2017-12-14 17.25 18.15 17.25 18.15 6,500 25.93 3.8
2017-12-13 17.58 17.9 17.55 17.75 5,156 25.36 3.71
2017-12-12 17.3 17.4 17.05 17.4 4,969 24.86 3.64
2017-12-11 17.87 17.9 17.4 17.54 3,844 25.05 3.67
2017-12-08 18.15 18.15 17.9 17.9 858 25.57 3.74
2017-12-07 18 18.05 18 18.05 337 25.79 3.77
2017-12-05 18.35 18.35 17.41 18.15 996 25.93 3.8
2017-12-04 17.3 18.1 17.3 18.1 1,291 25.86 3.78
2017-12-01 17.25 17.6 17.25 17.6 6,554 25.14 3.68
2017-11-30 18.1 18.55 16.75 17.25 12,740 24.64 3.61
2017-11-29 17.5 18.1 17.31 18.1 8,523 25.86 3.78
2017-11-28 17.25 17.3 17.1 17.3 2,331 24.71 3.62
2017-11-27 16.75 17 16.75 17 20,585 24.29 3.55
2017-11-24 16.55 16.75 16.55 16.75 1,104 23.93 3.5
2017-11-23 0 0 0 16.55 0 - -
2017-11-22 16.6 16.65 16.55 16.55 2,806 23.64 3.46
2017-11-21 16.19 16.7 16.19 16.5 5,783 23.57 3.45
2017-11-20 16.35 16.35 16.35 16.35 1,158 23.36 3.42
2017-11-17 16.62 16.62 16.5 16.5 1,516 23.57 3.45
2017-11-16 16.45 16.45 16.45 16.45 697 23.5 3.44
2017-11-15 16.65 16.65 16.45 16.45 469 23.5 3.44
2017-11-14 16.58 16.65 16.53 16.55 2,978 23.64 3.46
2017-11-13 16.75 16.75 16.75 16.75 430 23.93 3.5
2017-11-10 16.75 16.75 16.75 16.75 171 23.93 3.5
2017-11-09 17.25 17.25 16.75 17.08 3,006 28.46 3.61
2017-11-08 17.15 17.25 17.05 17.1 2,547 28.5 3.62
2017-11-07 17.15 17.15 17 17.09 2,504 28.48 3.61
2017-11-06 17.15 17.15 17.15 17.15 2,627 28.58 3.63
2017-11-03 16.3 17.15 16.3 17 3,552 28.33 3.6
2017-11-02 17.15 17.15 16.3 16.3 2,930 27.17 3.45
2017-11-01 17.25 17.35 17.25 17.35 2,120 28.92 3.67
2017-10-31 17.9 17.9 17.5 17.5 628 29.17 3.7
2017-10-30 17.9 17.9 17.9 17.9 2,557 29.83 3.79
2017-10-27 17.9 17.91 17.9 17.9 4,353 29.83 3.79
2017-10-26 17.9 17.9 17.9 17.9 672 29.83 3.79
2017-10-25 0 0 0 17.93 4 - -
2017-10-24 17.9 17.93 17.9 17.93 2,010 29.88 3.79
2017-10-23 17.9 17.91 17.9 17.91 1,460 29.84 3.79
2017-10-20 17.94 17.94 17.9 17.9 3,853 29.83 3.79
2017-10-19 0 0 0 17.81 23 - -
2017-10-18 0 0 0 17.81 20 - -
2017-10-17 17.95 17.95 17.81 17.81 1,031 29.68 3.77
2017-10-16 18.15 18.15 18.15 18.15 108 30.26 3.84
2017-10-13 17.8 18.02 17.8 18.02 589 30.03 3.81
2017-10-12 17.8 18 17.8 17.95 1,270 29.92 3.8
2017-10-11 17.65 17.95 17.65 17.8 2,136 29.67 3.76
2017-10-10 0 0 0 17.6 210 - -
2017-10-09 18.25 18.25 17.6 17.6 438 29.33 3.72
2017-10-06 17.6 18.1 17.6 18.1 548 30.17 3.83
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 Price12.64

Bancorp of New Jersey Historical PE ratio: Past 5 years

Max PE Ratio31.25Aug 01,2017
Min PE Ratio12.21Jan 28,2016
Avg PE Ratio19.71

Bancorp of New Jersey Historical PS ratio: Past 5 years

Max PS Ratio3.86Sep 22,2017
Min PS Ratio2.01Feb 29,2016
Avg PS Ratio2.71

BKJ Industry Peers

Company Price Change (%)
Centrix Bank & Trust (CXBT)41.10 (0%)
Hampden Bancorp (HBNK)22.210 (0%)
Connectone Bancorp (CNOB)29.350.35 (1.21%)
Lakeland Bancorp (LBAI)19.950.3 (1.53%)
Brunswick Bancorp (BRBW)6.850.15 (2.24%)
Unity Bancorp (UNTY)20.70.4 (1.97%)
Parke Bancorp (PKBK)21.050.15 (0.72%)

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 357 typically implies breaking news or earnings release. BKJ stock saw a high of $17.54, and a low of $17.45 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.