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, 2017 14.65 14.65 14.50 14.50 5,763 -0.10(-0.68%)
Feb 27, 2017 14.58 14.65 14.50 14.60 7,674 +0.10(+0.69%)
Feb 24, 2017 14.64 14.64 14.50 14.50 7,869 -0.05(-0.34%)
Feb 23, 2017 14.35 14.62 14.35 14.55 10,863 -0.10(-0.68%)
Feb 22, 2017 14.99 14.99 14.50 14.65 5,206 -0.10(-0.68%)
Feb 21, 2017 15.00 15.00 14.50 14.75 7,526 -0.10(-0.67%)
Feb 17, 2017 14.85 14.85 14.85 0 +0.40(+2.77%)
Feb 15, 2017 14.45 232 +0.10(+0.70%)
Feb 14, 2017 14.00 14.35 14.00 14.35 7,237 +0.35(+2.50%)
Feb 13, 2017 13.90 14.10 13.80 14.00 22,783 +0.00(+0.00%)
Feb 10, 2017 13.85 14.15 13.85 14.00 14,160 +0.35(+2.56%)
Feb 09, 2017 13.80 13.82 13.65 13.65 10,527 -0.17(-1.20%)
Feb 08, 2017 13.60 13.82 13.60 13.82 7,559 +0.02(+0.11%)
Feb 07, 2017 13.70 13.81 13.70 13.80 7,724 +0.15(+1.10%)
Feb 06, 2017 13.65 13.80 13.61 13.65 4,850 -0.05(-0.36%)
Feb 03, 2017 13.70 13.75 13.69 13.70 1,926 +0.05(+0.37%)
Feb 02, 2017 14.00 14.05 13.60 13.65 5,970 -0.20(-1.44%)
Feb 01, 2017 13.80 13.85 13.80 13.85 9,538 +0.00(+0.00%)
Jan 31, 2017 13.61 14.00 13.61 13.85 3,010 +0.16(+1.19%)
Jan 30, 2017 13.75 13.85 13.60 13.69 4,916 -0.21(-1.53%)
Jan 27, 2017 13.75 13.90 13.65 13.90 7,670 +0.10(+0.72%)
Jan 26, 2017 13.78 14.00 13.60 13.80 18,008 +0.00(+0.00%)
Jan 25, 2017 13.70 13.90 13.60 13.80 21,907 +0.25(+1.85%)
Jan 24, 2017 13.45 13.60 13.45 13.55 23,600 -0.05(-0.37%)
Jan 23, 2017 13.60 13.70 13.57 13.60 4,044 -0.01(-0.04%)
Jan 20, 2017 13.60 13.61 13.55 13.61 5,656 +0.01(+0.04%)
Jan 19, 2017 13.60 13.65 13.55 13.60 9,900 +0.05(+0.37%)
Jan 18, 2017 13.60 13.70 13.50 13.55 16,543 -0.02(-0.18%)
Jan 17, 2017 13.50 13.60 13.50 13.57 10,963 -0.12(-0.91%)
Jan 13, 2017 13.70 13.70 13.70 0 +0.20(+1.48%)
Jan 12, 2017 13.55 13.75 13.50 13.50 16,313 -0.05(-0.37%)
Jan 11, 2017 13.50 13.60 13.45 13.55 37,942 +0.05(+0.37%)
Jan 10, 2017 13.31 13.55 13.31 13.50 19,776 +0.13(+0.97%)
Jan 09, 2017 13.25 13.40 13.25 13.37 16,006 -0.03(-0.22%)
Jan 06, 2017 13.25 13.48 13.25 13.40 11,070 +0.10(+0.75%)
Jan 05, 2017 13.25 13.67 13.00 13.30 17,884 -0.20(-1.48%)
Jan 04, 2017 12.95 13.50 12.95 13.50 37,125 +0.55(+4.25%)
Jan 03, 2017 13.25 13.52 12.70 12.95 23,943 -0.55(-4.07%)
Dec 30, 2016 13.50 13.50 13.50 0 +0.25(+1.89%)
Dec 29, 2016 13.25 13.35 13.25 13.25 2,271 -0.15(-1.12%)
Dec 28, 2016 13.40 13.40 13.40 13.40 100 +0.10(+0.75%)
Dec 27, 2016 13.30 13.30 13.25 13.30 1,804 -0.20(-1.48%)
Dec 23, 2016 13.50 13.50 13.50 0 +0.20(+1.50%)
Dec 22, 2016 13.35 13.35 13.25 13.30 6,334 +0.00(+0.00%)
Dec 21, 2016 13.25 13.35 13.20 13.30 39,355 -0.05(-0.37%)
Dec 20, 2016 13.35 13.40 13.25 13.35 12,425 +0.00(+0.00%)
Dec 19, 2016 13.25 13.35 13.25 13.35 8,492 +0.10(+0.75%)
Dec 16, 2016 13.30 13.32 13.25 13.25 4,791 +0.00(+0.00%)
Dec 15, 2016 13.40 13.44 13.25 13.25 6,264 -0.15(-1.12%)
Dec 14, 2016 13.05 13.40 13.05 13.40 12,534 +0.35(+2.68%)
Dec 13, 2016 12.91 13.24 12.86 13.05 6,513 +0.15(+1.16%)
Dec 12, 2016 12.50 12.90 12.50 12.90 8,415 +0.40(+3.20%)
Dec 09, 2016 12.55 12.95 12.50 12.50 10,688 +0.00(+0.00%)
Dec 08, 2016 12.25 12.90 12.25 12.50 4,756 +0.35(+2.88%)
Dec 07, 2016 12.26 12.50 12.15 12.15 9,192 +0.05(+0.41%)
Dec 06, 2016 11.80 12.30 11.75 12.10 13,546 +0.65(+5.68%)
Dec 05, 2016 11.40 11.48 11.40 11.45 2,329 -0.30(-2.55%)
Dec 02, 2016 11.50 11.75 11.50 11.75 9,977 +0.10(+0.86%)
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.