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 (%)
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%)
Nov 05, 2014 11.85 11.85 11.85 11.85 500 +0.00(+0.01%)
Oct 31, 2014 12.29 12.29 11.85 11.85 25 -0.10(-0.85%)
Oct 29, 2014 11.89 11.95 11.95 11.95 1,400 +0.11(+0.93%)
Oct 27, 2014 11.86 11.84 11.84 11.84 1,000 +0.11(+0.94%)
Oct 23, 2014 11.72 11.73 11.73 11.73 1,200 +0.36(+3.17%)
Oct 22, 2014 11.37 11.39 11.35 11.37 900 -0.39(-3.32%)
Oct 21, 2014 11.72 11.76 11.90 11.76 405 -0.14(-1.18%)
Oct 20, 2014 11.23 11.93 11.22 11.90 3,519 +0.78(+7.01%)
Oct 16, 2014 11.11 11.12 11.12 11.12 900 +0.05(+0.45%)
Oct 14, 2014 11.07 11.07 11.07 11.07 300 -0.11(-0.98%)
Oct 13, 2014 11.78 11.78 11.18 11.18 2,243 -0.02(-0.18%)
Oct 10, 2014 11.70 11.70 11.20 11.20 4,169 -0.10(-0.88%)
Oct 09, 2014 11.31 11.31 11.30 11.30 1,205 -0.05(-0.44%)
Oct 08, 2014 11.35 11.50 11.35 11.35 4,411 -0.05(-0.44%)
Oct 07, 2014 11.29 11.60 11.26 11.40 2,135 -0.10(-0.87%)
Oct 06, 2014 11.57 11.76 11.15 11.50 4,298 +0.34(+3.05%)
Oct 03, 2014 11.13 11.28 11.06 11.16 2,153 -0.20(-1.76%)
Oct 02, 2014 11.08 11.36 11.07 11.36 3,072 -0.03(-0.28%)
Oct 01, 2014 11.60 11.60 11.05 11.39 8,760 +0.06(+0.55%)
Sep 30, 2014 11.85 11.85 11.30 11.33 3,604 -0.37(-3.16%)
Sep 26, 2014 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 25, 2014 11.88 11.88 11.29 11.70 4,464 +0.15(+1.30%)
Sep 24, 2014 11.72 12.21 11.55 11.55 2,389 -0.67(-5.48%)
Sep 23, 2014 12.49 12.49 12.22 12.22 1,602 -0.18(-1.45%)
Sep 22, 2014 11.40 12.80 11.40 12.40 5,849 +0.41(+3.42%)
Sep 19, 2014 11.95 12.35 11.33 11.99 52,207 +0.44(+3.81%)
Sep 18, 2014 11.25 11.79 11.25 11.55 6,296 +0.20(+1.76%)
Sep 17, 2014 11.29 11.35 11.05 11.35 2,907 +0.20(+1.79%)
Sep 16, 2014 11.18 11.32 11.15 11.15 1,869 +0.09(+0.81%)
Sep 15, 2014 11.32 11.32 11.06 11.06 4,799 -0.14(-1.25%)
Sep 12, 2014 11.25 11.25 11.05 11.20 4,373 +0.15(+1.36%)
Sep 11, 2014 11.25 11.97 11.05 11.05 6,237 -0.04(-0.36%)
Sep 10, 2014 11.48 11.48 11.09 11.09 9,298 +0.07(+0.64%)
Sep 09, 2014 12.28 12.28 11.01 11.02 13,938 -0.83(-7.00%)
Sep 08, 2014 12.07 12.38 11.79 11.85 7,904 -0.95(-7.42%)
Sep 05, 2014 12.25 12.80 12.25 12.80 4,216 +0.13(+1.03%)
Sep 04, 2014 12.67 12.67 12.67 12.67 121 -0.13(-1.02%)
Sep 03, 2014 12.77 12.80 12.77 12.80 1,000 +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.