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 (%)
Feb 28, 2014 13.07 13.40 13.04 13.39 3,303 +0.08(+0.60%)
Feb 27, 2014 13.29 13.31 13.29 13.31 3,968 +0.01(+0.08%)
Feb 26, 2014 13.27 13.30 13.27 13.30 534 -0.02(-0.15%)
Feb 25, 2014 13.32 13.32 13.32 13.32 123 +0.24(+1.83%)
Feb 21, 2014 13.25 13.08 13.08 13.08 3,800 -0.17(-1.30%)
Feb 20, 2014 13.42 13.43 13.25 13.25 2,500 -0.17(-1.28%)
Feb 19, 2014 13.53 13.53 13.32 13.43 1,225 +0.03(+0.19%)
Feb 18, 2014 13.22 13.40 13.20 13.40 6,512 +0.40(+3.08%)
Feb 14, 2014 13.00 13.00 13.00 13.00 300 -0.20(-1.52%)
Feb 13, 2014 13.02 13.21 13.02 13.20 800 +0.09(+0.69%)
Feb 12, 2014 13.24 13.24 12.93 13.11 1,690 +0.01(+0.08%)
Feb 11, 2014 13.20 13.33 12.82 13.10 40,273 -0.15(-1.13%)
Feb 10, 2014 13.25 13.27 13.25 13.25 2,814 -0.03(-0.20%)
Feb 07, 2014 13.35 13.35 13.27 13.28 1,359 +0.03(+0.20%)
Feb 06, 2014 13.34 13.34 13.25 13.25 2,250 -0.10(-0.75%)
Feb 04, 2014 13.13 13.35 13.35 13.35 400 -0.06(-0.45%)
Feb 03, 2014 13.27 13.41 13.27 13.41 4,402 -0.11(-0.84%)
Jan 31, 2014 13.52 13.52 13.52 13.52 1 +0.00(+0.00%)
Jan 30, 2014 13.40 13.57 13.38 13.52 6,200 +0.07(+0.55%)
Jan 29, 2014 13.32 13.47 13.25 13.45 2,051 -0.37(-2.65%)
Jan 28, 2014 13.43 13.82 13.17 13.82 527 +0.19(+1.36%)
Jan 27, 2014 13.54 13.69 13.44 13.63 2,807 -0.11(-0.80%)
Jan 23, 2014 13.74 13.74 13.74 13.74 100 -0.01(-0.07%)
Jan 22, 2014 13.71 13.75 13.40 13.75 2,229 +0.25(+1.85%)
Jan 21, 2014 13.50 13.50 13.50 13.50 97 +0.00(+0.00%)
Jan 17, 2014 13.50 13.50 13.50 13.50 200 -0.15(-1.10%)
Jan 16, 2014 13.61 13.65 13.61 13.65 5,200 +0.01(+0.07%)
Jan 15, 2014 13.56 13.65 13.53 13.64 5,850 +0.09(+0.67%)
Jan 14, 2014 13.43 13.75 13.40 13.55 2,881 -0.20(-1.45%)
Jan 13, 2014 13.67 13.75 13.55 13.75 1,020 +0.02(+0.15%)
Jan 10, 2014 13.73 13.73 13.65 13.73 559 +0.13(+0.96%)
Jan 09, 2014 13.26 13.74 13.26 13.60 4,500 -0.05(-0.37%)
Jan 08, 2014 13.37 13.69 13.37 13.65 701 +0.16(+1.19%)
Jan 07, 2014 13.37 13.53 13.37 13.49 6,346 -0.33(-2.39%)
Jan 06, 2014 13.30 13.82 13.30 13.82 2,000 +0.63(+4.77%)
Jan 03, 2014 13.58 13.58 13.19 13.19 1,856 -0.26(-1.91%)
Jan 02, 2014 13.44 13.47 13.15 13.45 1,466 +0.06(+0.43%)
Dec 31, 2013 13.36 13.39 13.39 13.39 9,200 +0.14(+1.06%)
Dec 30, 2013 13.20 13.30 13.14 13.25 9,476 +0.06(+0.45%)
Dec 26, 2013 13.21 13.19 13.19 13.19 2,000 +0.02(+0.15%)
Dec 24, 2013 13.17 13.23 13.15 13.17 6,597 +0.01(+0.08%)
Dec 23, 2013 13.61 13.61 13.11 13.16 12,421 -0.44(-3.24%)
Dec 20, 2013 13.63 14.41 13.06 13.60 64,748 +0.34(+2.56%)
Dec 19, 2013 13.11 13.74 13.11 13.26 2,923 -0.08(-0.60%)
Dec 18, 2013 13.36 13.36 13.32 13.34 560 -0.43(-3.12%)
Dec 17, 2013 13.74 13.90 13.57 13.77 6,178 +0.02(+0.15%)
Dec 16, 2013 13.65 13.75 13.54 13.75 5,914 +0.05(+0.36%)
Dec 13, 2013 13.70 13.70 13.69 13.70 928 +0.00(+0.00%)
Dec 12, 2013 13.46 13.70 13.28 13.70 2,041 +0.45(+3.40%)
Dec 11, 2013 13.54 13.56 12.96 13.25 4,023 -0.55(-3.99%)
Dec 10, 2013 13.60 13.80 13.05 13.80 3,843 +0.10(+0.73%)
Dec 09, 2013 12.86 13.70 12.85 13.70 5,917 +0.75(+5.79%)
Dec 06, 2013 12.95 12.95 12.86 12.95 800 +0.10(+0.78%)
Dec 05, 2013 12.75 12.85 12.75 12.85 1,948 -0.25(-1.94%)
Dec 04, 2013 13.20 13.20 13.07 13.10 3,093 +0.04(+0.34%)
Dec 03, 2013 13.07 13.07 13.06 13.06 640 -0.01(-0.08%)
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.