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 (%)
Oct 31, 2013 13.30 13.46 13.03 13.34 10,862 -0.02(-0.15%)
Oct 30, 2013 13.01 13.39 13.00 13.36 13,464 +0.35(+2.69%)
Oct 29, 2013 13.02 13.35 13.00 13.01 2,702 -0.14(-1.06%)
Oct 28, 2013 13.10 13.25 13.00 13.15 16,662 +0.05(+0.38%)
Oct 25, 2013 13.10 13.35 13.10 13.10 9,142 -0.06(-0.44%)
Oct 24, 2013 13.03 13.25 13.03 13.16 1,600 -0.04(-0.32%)
Oct 23, 2013 13.20 13.23 13.20 13.20 2,100 -0.31(-2.29%)
Oct 22, 2013 13.60 13.82 13.51 13.51 10,552 -0.09(-0.66%)
Oct 21, 2013 13.79 13.89 13.56 13.60 14,194 -0.29(-2.09%)
Oct 18, 2013 13.75 13.89 13.52 13.89 2,257 +0.05(+0.36%)
Oct 17, 2013 13.80 13.85 13.80 13.84 862 +0.09(+0.65%)
Oct 16, 2013 13.75 13.75 13.75 13.75 300 -0.05(-0.36%)
Oct 15, 2013 13.52 13.80 13.51 13.80 950 -0.10(-0.72%)
Oct 14, 2013 13.90 13.90 13.90 13.90 900 +0.00(+0.00%)
Oct 11, 2013 13.90 13.90 13.90 13.90 100 +0.00(+0.00%)
Oct 10, 2013 13.88 13.90 13.88 13.90 1,250 +0.00(+0.00%)
Oct 09, 2013 13.90 13.90 13.90 13.90 500 -0.00(-0.00%)
Oct 08, 2013 13.90 13.90 13.90 13.90 100 +0.00(+0.00%)
Oct 04, 2013 13.75 13.90 13.90 13.90 200 +0.15(+1.09%)
Oct 03, 2013 14.04 14.04 13.75 13.75 900 -0.10(-0.72%)
Oct 02, 2013 13.83 13.85 13.83 13.85 1,000 +0.10(+0.73%)
Oct 01, 2013 14.25 14.25 13.75 13.75 9,327 -0.05(-0.36%)
Sep 27, 2013 13.80 13.80 13.80 13.80 700 +0.04(+0.31%)
Sep 26, 2013 14.25 14.25 13.69 13.76 4,675 -0.09(-0.67%)
Sep 25, 2013 14.33 14.33 13.80 13.85 1,593 -0.68(-4.68%)
Sep 24, 2013 13.90 14.53 13.90 14.53 6,625 +0.78(+5.67%)
Sep 23, 2013 13.75 13.75 13.75 13.75 157 +0.02(+0.15%)
Sep 20, 2013 13.53 13.73 13.53 13.73 2,477 +0.21(+1.55%)
Sep 19, 2013 13.45 13.64 13.45 13.52 3,719 +0.02(+0.15%)
Sep 18, 2013 13.50 13.50 13.45 13.50 9,995 -0.13(-0.97%)
Sep 17, 2013 13.39 13.73 13.39 13.63 2,674 -0.07(-0.50%)
Sep 16, 2013 13.69 13.70 13.67 13.70 1,750 +0.01(+0.07%)
Sep 12, 2013 13.70 13.69 13.69 13.69 2,600 -0.03(-0.25%)
Sep 11, 2013 13.70 13.72 13.70 13.72 3,961 +0.02(+0.18%)
Sep 10, 2013 13.75 13.76 13.69 13.70 1,580 +0.01(+0.07%)
Sep 09, 2013 13.76 13.81 13.69 13.69 3,169 -0.07(-0.51%)
Sep 06, 2013 13.76 13.76 13.76 13.76 800 +0.00(+0.00%)
Sep 05, 2013 13.76 13.76 13.76 13.76 506 -0.01(-0.07%)
Sep 04, 2013 13.88 13.94 13.77 13.77 2,999 +0.01(+0.07%)
Sep 03, 2013 14.00 14.00 13.75 13.76 4,737 -0.24(-1.71%)
Aug 30, 2013 14.05 14.05 14.00 14.00 730 -0.20(-1.41%)
Aug 29, 2013 14.45 14.45 14.20 14.20 925 -0.24(-1.66%)
Aug 28, 2013 14.38 14.97 14.38 14.44 700 +0.10(+0.70%)
Aug 27, 2013 14.98 14.98 14.04 14.34 2,950 -0.76(-5.03%)
Aug 26, 2013 15.29 15.29 15.10 15.10 1,213 -0.15(-0.98%)
Aug 23, 2013 15.28 15.29 15.04 15.25 2,159 +0.55(+3.74%)
Aug 22, 2013 14.74 15.19 14.70 14.70 5,301 -0.05(-0.34%)
Aug 21, 2013 14.75 14.75 14.73 14.75 1,633 -0.01(-0.05%)
Aug 20, 2013 14.63 14.76 14.55 14.76 995 +0.21(+1.43%)
Aug 19, 2013 15.30 15.30 14.55 14.55 772 -0.75(-4.90%)
Aug 16, 2013 15.30 15.30 15.29 15.30 2,274 +0.15(+0.99%)
Aug 15, 2013 15.07 15.35 15.07 15.15 900 -0.05(-0.33%)
Aug 14, 2013 15.25 15.26 15.01 15.20 800 -0.08(-0.52%)
Aug 13, 2013 15.45 15.46 15.28 15.28 4,196 +0.08(+0.53%)
Aug 12, 2013 15.14 15.20 15.00 15.20 3,233 -0.05(-0.33%)
Aug 09, 2013 15.20 15.25 15.11 15.25 2,274 +0.07(+0.46%)
Aug 08, 2013 15.25 15.25 15.00 15.18 3,000 -0.02(-0.13%)
Aug 07, 2013 15.22 15.25 15.20 15.20 1,126 -0.02(-0.13%)
Aug 06, 2013 15.22 15.25 15.05 15.22 1,176 -0.03(-0.20%)
Aug 05, 2013 15.00 15.25 15.00 15.25 2,302 +0.25(+1.67%)
Aug 02, 2013 15.50 15.50 14.55 15.00 9,582 -0.52(-3.35%)
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.