Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancorp of New Jersey Inc (NY: BKJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.12 11.18 10.88 10.88 15,387 -0.07(-0.64%)
Jan 29, 2015 11.15 11.27 10.95 10.95 19,000 -0.10(-0.90%)
Jan 28, 2015 10.85 11.39 10.74 11.05 41,910 +0.27(+2.51%)
Jan 27, 2015 10.72 10.78 10.51 10.78 14,386 +0.12(+1.12%)
Jan 26, 2015 10.87 10.87 10.51 10.66 3,530 -0.14(-1.30%)
Jan 23, 2015 10.95 11.09 10.51 10.80 23,646 +0.08(+0.75%)
Jan 22, 2015 10.76 10.76 10.32 10.72 6,153 +0.42(+4.06%)
Jan 21, 2015 10.40 10.40 10.30 10.30 1,139 -0.12(-1.14%)
Jan 20, 2015 10.60 10.61 10.42 10.42 2,615 -0.19(-1.82%)
Jan 16, 2015 10.32 10.64 10.32 10.61 12,200 -0.01(-0.07%)
Jan 15, 2015 10.68 10.98 10.46 10.62 28,150 -0.09(-0.84%)
Jan 14, 2015 10.85 10.95 10.69 10.71 5,640 -0.35(-3.16%)
Jan 13, 2015 11.06 11.06 11.06 11.06 305 +0.00(+0.00%)
Jan 12, 2015 11.20 11.20 10.91 11.06 11,136 -0.28(-2.47%)
Jan 09, 2015 11.20 11.34 11.15 11.34 3,600 +0.19(+1.70%)
Jan 08, 2015 11.13 11.27 11.11 11.15 4,000 -0.00(-0.03%)
Jan 07, 2015 11.39 11.39 11.15 11.15 1,591 -0.25(-2.18%)
Jan 06, 2015 11.43 11.43 11.15 11.40 3,396 +0.11(+0.96%)
Jan 05, 2015 11.50 11.50 11.21 11.29 4,695 +0.09(+0.83%)
Jan 02, 2015 11.22 11.22 11.20 11.20 900 -0.24(-2.08%)
Dec 31, 2014 11.47 11.44 11.44 11.44 26,200 +0.20(+1.77%)
Dec 30, 2014 11.45 11.45 11.23 11.24 4,807 -0.17(-1.49%)
Dec 29, 2014 11.00 11.42 11.00 11.41 1,050 +0.16(+1.42%)
Dec 26, 2014 11.02 11.39 10.89 11.25 14,036 +0.25(+2.27%)
Dec 24, 2014 11.07 11.00 11.00 11.00 1,300 +0.01(+0.09%)
Dec 23, 2014 10.77 11.02 10.73 10.99 16,665 +0.23(+2.14%)
Dec 22, 2014 10.85 11.09 10.73 10.76 9,900 -0.06(-0.55%)
Dec 19, 2014 10.75 11.09 10.75 10.82 14,067 +0.03(+0.28%)
Dec 18, 2014 10.69 11.22 10.69 10.79 13,403 +0.19(+1.79%)
Dec 17, 2014 10.50 10.70 10.50 10.60 22,088 -0.22(-2.03%)
Dec 16, 2014 10.73 10.85 10.70 10.82 8,303 +0.16(+1.50%)
Dec 15, 2014 10.80 10.80 10.66 10.66 11,580 -0.14(-1.27%)
Dec 12, 2014 10.80 10.80 10.76 10.80 1,400 -0.09(-0.86%)
Dec 11, 2014 10.88 10.95 10.75 10.89 15,276 +0.14(+1.30%)
Dec 10, 2014 10.81 11.30 10.75 10.75 23,320 -0.20(-1.83%)
Dec 09, 2014 11.13 11.13 10.91 10.95 14,931 -0.22(-2.00%)
Dec 08, 2014 11.22 11.22 11.15 11.17 3,400 -0.11(-0.94%)
Dec 04, 2014 11.30 11.28 11.28 11.28 14,800 +0.15(+1.35%)
Dec 03, 2014 11.11 11.78 11.11 11.13 58,346 -0.13(-1.15%)
Dec 02, 2014 11.42 11.42 11.26 11.26 3,443 -0.18(-1.57%)
Dec 01, 2014 11.31 11.44 11.31 11.44 1,000 +0.16(+1.42%)
Nov 28, 2014 11.29 11.29 11.28 11.28 420 -0.16(-1.40%)
Nov 26, 2014 11.42 11.44 11.44 11.44 600 +0.12(+1.09%)
Nov 25, 2014 11.47 11.47 11.31 11.32 7,141 +0.05(+0.42%)
Nov 24, 2014 11.42 11.42 11.22 11.27 1,400 -0.12(-1.04%)
Nov 21, 2014 11.18 11.39 11.18 11.39 326 -0.07(-0.62%)
Nov 20, 2014 11.46 11.46 11.44 11.46 3,100 +0.24(+2.09%)
Nov 19, 2014 11.15 11.28 11.15 11.22 8,442 +0.05(+0.49%)
Nov 18, 2014 11.28 11.50 11.05 11.17 20,769 -0.19(-1.67%)
Nov 17, 2014 11.50 12.00 11.36 11.36 8,195 -0.41(-3.48%)
Nov 14, 2014 11.88 11.89 11.72 11.77 3,248 +0.24(+2.08%)
Nov 13, 2014 11.25 11.58 11.25 11.53 1,961 +0.29(+2.57%)
Nov 12, 2014 11.25 11.25 11.18 11.24 2,865 +0.01(+0.10%)
Nov 11, 2014 11.28 11.28 11.21 11.23 4,051 -0.22(-1.92%)
Nov 10, 2014 11.48 11.48 11.42 11.45 2,980 -0.30(-2.54%)
Nov 07, 2014 11.47 11.75 11.47 11.75 600 +0.11(+0.93%)
Nov 06, 2014 11.85 11.85 11.55 11.64 5,999 -0.21(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.