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 (%)
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%)
Nov 02, 2015 10.86 11.19 10.86 11.19 1,083 +0.17(+1.54%)
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%)
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.