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 28, 2016 11.20 11.20 11.20 0 -0.10(-0.88%)
Oct 27, 2016 11.60 11.60 11.25 11.30 24,596 -0.35(-3.00%)
Oct 26, 2016 11.65 11.65 11.65 11.65 6,000 +0.05(+0.43%)
Oct 25, 2016 11.80 11.80 11.60 11.60 909 +0.10(+0.87%)
Oct 21, 2016 11.45 11.50 11.40 11.50 72 -0.05(-0.48%)
Oct 20, 2016 11.55 11.55 11.55 11.55 134 +0.05(+0.48%)
Oct 19, 2016 11.55 11.55 11.50 11.50 1,500 -0.16(-1.36%)
Oct 14, 2016 11.90 11.90 11.66 11.66 22 -0.02(-0.18%)
Oct 13, 2016 11.69 11.88 11.68 11.68 2,446 +0.03(+0.26%)
Oct 12, 2016 11.53 11.65 11.53 11.65 3,519 +0.00(+0.00%)
Oct 11, 2016 11.55 11.65 11.55 11.65 7,804 +0.04(+0.39%)
Oct 10, 2016 11.59 11.61 11.54 11.61 3,601 +0.03(+0.22%)
Oct 07, 2016 11.52 11.58 11.51 11.58 365 +0.08(+0.70%)
Oct 06, 2016 11.18 11.59 11.18 11.50 12,929 +0.13(+1.14%)
Oct 05, 2016 11.36 11.37 11.32 11.37 531 +0.26(+2.34%)
Oct 04, 2016 11.26 11.33 11.11 11.11 2,521 -0.19(-1.68%)
Oct 03, 2016 11.36 11.36 11.30 11.30 2,127 -0.07(-0.62%)
Sep 30, 2016 11.31 11.40 11.22 11.37 19,001 +0.08(+0.71%)
Sep 29, 2016 11.15 11.32 11.15 11.29 1,775 +0.19(+1.71%)
Sep 28, 2016 11.18 11.18 11.10 11.10 419 -0.10(-0.89%)
Sep 27, 2016 11.18 11.22 11.10 11.20 3,465 +0.10(+0.90%)
Sep 26, 2016 11.07 11.17 11.07 11.10 4,089 -0.09(-0.80%)
Sep 23, 2016 11.10 11.19 11.10 11.19 4,417 +0.13(+1.18%)
Sep 22, 2016 11.25 11.25 11.06 11.06 16,073 -0.13(-1.19%)
Sep 21, 2016 11.16 11.24 11.15 11.19 3,145 -0.01(-0.06%)
Sep 19, 2016 11.38 11.38 11.20 11.20 1 +0.06(+0.54%)
Sep 16, 2016 11.27 11.27 11.14 11.14 737 -0.12(-1.07%)
Sep 15, 2016 11.25 11.26 11.25 11.26 2,347 +0.06(+0.54%)
Sep 14, 2016 11.20 11.25 11.20 11.20 2,264 -0.14(-1.27%)
Sep 13, 2016 11.45 11.46 11.30 11.34 5,667 -0.04(-0.32%)
Sep 12, 2016 11.30 11.40 11.30 11.38 7,922 +0.17(+1.49%)
Sep 08, 2016 11.25 11.30 11.21 11.21 23 +0.04(+0.39%)
Sep 07, 2016 11.26 11.45 11.17 11.17 7,552 -0.03(-0.27%)
Sep 06, 2016 11.36 11.36 11.19 11.20 4,378 -0.05(-0.44%)
Sep 02, 2016 11.20 11.25 11.25 11.25 2,100 +0.01(+0.09%)
Sep 01, 2016 11.35 11.35 11.17 11.24 3,314 -0.02(-0.18%)
Aug 31, 2016 11.35 11.35 11.24 11.26 2,063 +0.01(+0.09%)
Aug 30, 2016 11.25 11.25 11.24 11.25 1,551 +0.09(+0.81%)
Aug 29, 2016 11.19 11.21 11.15 11.16 4,800 +0.01(+0.09%)
Aug 26, 2016 11.19 11.29 11.14 11.15 5,122 -0.24(-2.11%)
Aug 25, 2016 11.44 11.44 11.20 11.39 9,079 -0.01(-0.09%)
Aug 24, 2016 11.25 11.43 11.16 11.40 29,346 +0.01(+0.09%)
Aug 23, 2016 11.15 11.39 11.11 11.39 7,708 +0.27(+2.42%)
Aug 22, 2016 11.18 11.49 11.05 11.12 5,162 -0.00(-0.03%)
Aug 19, 2016 11.24 11.39 11.09 11.12 3,234 -0.02(-0.17%)
Aug 18, 2016 11.13 11.14 11.12 11.14 5,750 -0.05(-0.41%)
Aug 17, 2016 11.20 11.30 11.08 11.19 11,879 -0.04(-0.40%)
Aug 16, 2016 11.16 11.25 11.06 11.23 32,897 +0.04(+0.33%)
Aug 15, 2016 11.29 11.29 11.20 11.20 2,117 +0.12(+1.06%)
Aug 12, 2016 11.13 11.13 11.08 11.08 2,342 -0.07(-0.63%)
Aug 11, 2016 11.05 11.15 11.04 11.15 4,090 +0.07(+0.63%)
Aug 10, 2016 11.18 11.18 11.08 11.08 1,830 -0.10(-0.89%)
Aug 09, 2016 11.15 11.18 11.03 11.18 7,796 +0.02(+0.18%)
Aug 08, 2016 11.16 11.16 11.16 11.16 109 -0.23(-2.02%)
Aug 05, 2016 11.15 11.39 11.15 11.39 2,738 +0.21(+1.88%)
Aug 04, 2016 11.18 11.18 11.16 11.18 9,700 -0.06(-0.53%)
Aug 03, 2016 11.35 11.35 11.20 11.24 13,273 -0.06(-0.54%)
Aug 02, 2016 11.31 11.31 11.30 11.30 2,651 +0.15(+1.35%)
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.