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 29, 2016 10.53 10.88 10.53 10.57 1,532 +0.07(+0.67%)
Jan 28, 2016 10.75 10.75 10.50 10.50 3,958 -0.30(-2.78%)
Jan 26, 2016 10.82 10.82 10.80 10.80 32 -0.02(-0.18%)
Jan 25, 2016 10.82 10.84 10.82 10.82 1,680 -0.08(-0.73%)
Jan 22, 2016 10.90 10.91 10.90 10.90 1,151 +0.08(+0.74%)
Jan 21, 2016 10.95 10.95 10.82 10.82 6,813 -0.00(-0.00%)
Jan 20, 2016 10.84 10.90 10.82 10.82 2,684 -0.08(-0.73%)
Jan 19, 2016 10.89 10.90 10.88 10.90 1,171 +0.09(+0.83%)
Jan 15, 2016 10.82 10.81 10.81 10.81 4,700 -0.14(-1.28%)
Jan 14, 2016 10.90 10.95 10.82 10.95 12,856 +0.08(+0.74%)
Jan 13, 2016 10.87 10.90 10.87 10.87 1,201 +0.04(+0.37%)
Jan 12, 2016 10.85 10.85 10.82 10.83 4,741 -0.02(-0.18%)
Jan 11, 2016 10.81 10.95 10.81 10.85 3,943 +0.14(+1.31%)
Jan 08, 2016 10.71 10.88 10.70 10.71 1,010 -0.07(-0.65%)
Jan 07, 2016 10.86 10.86 10.69 10.78 4,460 -0.04(-0.37%)
Jan 06, 2016 10.82 10.94 10.82 10.82 5,122 -0.06(-0.57%)
Jan 05, 2016 10.95 10.95 10.85 10.88 877 -0.07(-0.63%)
Jan 04, 2016 11.00 11.02 10.90 10.95 2,540 -0.18(-1.62%)
Dec 31, 2015 11.37 11.13 11.13 11.13 9,800 -0.02(-0.18%)
Dec 30, 2015 11.15 11.15 11.15 11.15 604 -0.08(-0.71%)
Dec 29, 2015 11.23 11.23 11.23 11.23 111 +0.23(+2.09%)
Dec 28, 2015 11.02 11.38 10.82 11.00 9,070 -0.17(-1.52%)
Dec 24, 2015 11.14 11.17 11.17 11.17 2,000 +0.37(+3.43%)
Dec 23, 2015 10.81 10.81 10.80 10.80 976 -0.01(-0.09%)
Dec 22, 2015 10.99 10.99 10.77 10.81 5,868 -0.01(-0.11%)
Dec 21, 2015 10.90 10.90 10.81 10.82 2,192 -0.09(-0.81%)
Dec 18, 2015 10.89 10.91 10.78 10.91 1,408 +0.06(+0.55%)
Dec 17, 2015 11.00 11.00 10.85 10.85 4,236 -0.01(-0.09%)
Dec 16, 2015 10.97 10.97 10.86 10.86 1,749 -0.04(-0.36%)
Dec 15, 2015 10.89 10.90 10.89 10.90 220 +0.10(+0.90%)
Dec 14, 2015 10.78 10.80 10.78 10.80 1,943 -0.05(-0.45%)
Dec 11, 2015 10.85 10.85 10.85 10.85 169 -0.01(-0.09%)
Dec 10, 2015 10.85 10.86 10.85 10.86 469 +0.05(+0.48%)
Dec 09, 2015 10.80 10.81 10.80 10.81 400 -0.19(-1.75%)
Dec 04, 2015 11.00 11.00 10.89 11.00 8 +0.14(+1.29%)
Dec 03, 2015 10.95 10.95 10.86 10.86 321 -0.04(-0.41%)
Dec 02, 2015 10.85 10.90 10.85 10.90 3,451 +0.01(+0.13%)
Dec 01, 2015 10.78 10.89 10.78 10.89 1,200 +0.07(+0.65%)
Nov 30, 2015 10.91 10.97 10.76 10.82 5,024 +0.02(+0.19%)
Nov 27, 2015 10.81 10.84 10.76 10.80 2,667 -0.01(-0.09%)
Nov 23, 2015 10.88 10.81 10.81 10.81 7,800 -0.14(-1.27%)
Nov 20, 2015 10.88 10.95 10.88 10.95 4,496 +0.10(+0.91%)
Nov 19, 2015 10.93 10.93 10.85 10.85 1,100 +0.02(+0.19%)
Nov 18, 2015 10.85 10.87 10.76 10.83 7,600 -0.05(-0.46%)
Nov 17, 2015 10.89 10.89 10.88 10.88 524 -0.07(-0.64%)
Nov 16, 2015 10.82 10.95 10.82 10.95 3,324 -0.15(-1.35%)
Nov 13, 2015 10.99 11.16 10.98 11.10 2,323 +0.10(+0.91%)
Nov 12, 2015 10.94 11.20 10.85 11.00 5,442 -0.04(-0.36%)
Nov 11, 2015 10.97 11.06 10.97 11.04 3,000 +0.08(+0.74%)
Nov 10, 2015 10.94 10.96 10.94 10.96 1,000 -0.04(-0.38%)
Nov 09, 2015 11.00 11.00 11.00 11.00 2,469 -0.02(-0.18%)
Nov 05, 2015 11.00 11.02 11.02 11.02 1,400 -0.17(-1.52%)
Nov 03, 2015 11.11 11.19 11.11 11.19 4 +0.00(+0.00%)
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.