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 29, 2015 10.81 11.02 10.81 11.02 52 +0.00(+0.00%)
Oct 28, 2015 10.67 11.02 10.66 11.02 6,044 +0.18(+1.71%)
Oct 27, 2015 11.00 11.00 10.80 10.84 10,487 -0.12(-1.14%)
Oct 26, 2015 11.16 11.16 10.92 10.96 3,967 -0.25(-2.23%)
Oct 23, 2015 11.23 11.23 11.21 11.21 655 -0.29(-2.52%)
Oct 22, 2015 11.30 11.50 11.30 11.50 1,200 +0.00(+0.00%)
Oct 19, 2015 11.61 11.50 11.50 11.50 1,300 -0.11(-0.95%)
Oct 16, 2015 11.55 11.61 11.51 11.61 1,509 -0.04(-0.34%)
Oct 15, 2015 11.45 11.65 11.45 11.65 2,621 +0.15(+1.30%)
Oct 14, 2015 11.34 11.50 11.34 11.50 5,370 +0.30(+2.68%)
Oct 13, 2015 11.28 11.28 11.15 11.20 1,059 -0.18(-1.58%)
Oct 12, 2015 11.27 11.39 11.25 11.38 1,707 +0.00(+0.00%)
Oct 09, 2015 11.15 11.38 11.15 11.38 210 +0.03(+0.26%)
Oct 08, 2015 11.35 11.35 11.35 11.35 100 +0.12(+1.07%)
Oct 07, 2015 11.25 11.29 11.23 11.23 1,284 -0.14(-1.23%)
Oct 06, 2015 11.30 11.37 10.93 11.37 4,931 +0.37(+3.36%)
Oct 05, 2015 11.02 11.03 11.00 11.00 2,845 -0.39(-3.42%)
Oct 02, 2015 11.02 11.39 11.02 11.39 200 +0.12(+1.06%)
Oct 01, 2015 11.39 11.39 11.27 11.27 1,095 -0.12(-1.05%)
Sep 30, 2015 11.13 11.39 11.02 11.39 12,974 +0.49(+4.50%)
Sep 29, 2015 10.67 10.90 10.67 10.90 1,012 +0.00(+0.00%)
Sep 28, 2015 11.15 11.15 10.90 10.90 1,086 -0.30(-2.68%)
Sep 25, 2015 10.87 11.20 10.67 11.20 5,328 +0.49(+4.58%)
Sep 24, 2015 10.63 10.74 10.62 10.71 4,352 +0.03(+0.28%)
Sep 23, 2015 10.69 10.69 10.61 10.68 2,202 -0.02(-0.19%)
Sep 22, 2015 10.58 10.71 10.57 10.70 2,970 -0.05(-0.47%)
Sep 21, 2015 10.70 10.87 10.70 10.75 7,042 +0.35(+3.37%)
Sep 18, 2015 11.06 11.23 10.40 10.40 36,979 -0.62(-5.63%)
Sep 17, 2015 11.10 11.70 10.94 11.02 16,994 -0.11(-0.99%)
Sep 16, 2015 11.40 11.58 11.12 11.13 6,231 -0.27(-2.37%)
Sep 15, 2015 11.05 11.40 11.00 11.40 18,492 +0.15(+1.33%)
Sep 14, 2015 11.25 11.25 11.25 11.25 4,005 -0.15(-1.32%)
Sep 11, 2015 11.30 11.40 11.30 11.40 5,945 +0.07(+0.62%)
Sep 10, 2015 11.25 11.33 11.03 11.33 6,422 +0.23(+2.07%)
Sep 09, 2015 11.00 11.20 10.94 11.10 9,544 +0.08(+0.73%)
Sep 08, 2015 11.08 11.15 10.99 11.02 18,183 -0.05(-0.45%)
Sep 04, 2015 11.33 11.07 11.07 11.07 1,300 -0.05(-0.45%)
Sep 03, 2015 11.16 11.16 11.10 11.12 1,610 +0.12(+1.09%)
Sep 02, 2015 10.91 11.25 10.91 11.00 2,145 -0.25(-2.22%)
Sep 01, 2015 11.25 11.25 11.25 11.25 114 +0.26(+2.37%)
Aug 31, 2015 11.01 11.04 10.90 10.99 9,250 -0.02(-0.18%)
Aug 28, 2015 11.01 11.01 11.01 11.01 238 -0.09(-0.81%)
Aug 27, 2015 11.20 11.20 11.10 11.10 9,725 -0.09(-0.80%)
Aug 26, 2015 11.11 11.19 11.11 11.19 800 +0.08(+0.72%)
Aug 25, 2015 11.47 11.47 11.11 11.11 202 -0.01(-0.09%)
Aug 24, 2015 11.12 11.12 11.01 11.12 1,500 -0.14(-1.24%)
Aug 21, 2015 11.31 11.40 11.21 11.26 6,790 +0.10(+0.89%)
Aug 20, 2015 11.16 11.16 11.16 11.16 342 -0.04(-0.36%)
Aug 19, 2015 11.20 11.20 11.17 11.20 3,550 +0.00(+0.00%)
Aug 18, 2015 11.33 11.34 11.20 11.20 1,640 -0.05(-0.45%)
Aug 17, 2015 11.24 11.25 11.24 11.25 2,537 +0.06(+0.56%)
Aug 14, 2015 11.27 11.31 11.19 11.19 3,453 +0.07(+0.61%)
Aug 11, 2015 11.20 11.20 11.12 11.12 16 -0.00(-0.02%)
Aug 10, 2015 11.15 11.21 11.11 11.12 1,250 -0.28(-2.43%)
Aug 06, 2015 11.40 11.40 11.40 11.40 700 +0.10(+0.88%)
Aug 05, 2015 11.30 11.30 11.29 11.30 2,773 +0.02(+0.18%)
Aug 04, 2015 11.23 11.28 11.23 11.28 2,952 -0.03(-0.27%)
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.