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 (%)
Mar 28, 2013 13.00 13.00 12.99 13.00 3,115 +0.10(+0.78%)
Mar 27, 2013 12.97 13.00 12.90 12.90 1,030 +0.00(+0.00%)
Mar 26, 2013 12.90 12.90 12.90 12.90 100 +0.09(+0.70%)
Mar 25, 2013 12.75 13.00 12.75 12.81 3,175 +0.11(+0.87%)
Mar 18, 2013 12.56 12.70 12.70 12.70 800 +0.00(+0.00%)
Mar 15, 2013 12.56 12.73 12.56 12.70 1,705 -0.15(-1.17%)
Mar 14, 2013 12.85 12.85 12.85 12.85 230 -0.15(-1.15%)
Mar 13, 2013 12.63 13.00 12.59 13.00 2,534 +0.43(+3.42%)
Mar 12, 2013 12.97 12.98 12.57 12.57 477 -0.40(-3.08%)
Mar 11, 2013 12.97 12.97 12.97 12.97 101 -0.03(-0.23%)
Mar 08, 2013 12.69 13.00 12.69 13.00 2,879 +0.46(+3.68%)
Mar 06, 2013 12.60 12.54 12.54 12.54 2,200 -0.04(-0.33%)
Mar 05, 2013 12.60 12.60 12.58 12.58 1,321 -0.07(-0.54%)
Mar 04, 2013 12.60 12.91 12.58 12.65 2,464 -0.49(-3.74%)
Mar 01, 2013 13.20 13.20 13.14 13.14 500 +0.00(+0.00%)
Feb 28, 2013 13.14 13.14 13.14 13.14 100 -0.06(-0.45%)
Feb 27, 2013 12.71 13.20 12.71 13.20 402 +0.49(+3.85%)
Feb 25, 2013 12.71 12.71 12.71 12.71 0 -0.02(-0.16%)
Feb 22, 2013 12.66 12.73 12.66 12.73 300 +0.10(+0.79%)
Feb 21, 2013 12.83 12.83 12.63 12.63 200 -0.07(-0.55%)
Feb 20, 2013 12.70 12.70 12.70 12.70 200 +0.05(+0.40%)
Feb 19, 2013 12.71 13.20 12.61 12.65 3,401 -0.40(-3.07%)
Feb 15, 2013 13.20 13.20 13.05 13.05 3,000 +0.44(+3.49%)
Feb 14, 2013 12.58 12.61 12.50 12.61 423 +0.02(+0.16%)
Feb 13, 2013 12.59 12.59 12.59 12.59 100 -0.01(-0.08%)
Feb 12, 2013 12.66 12.66 12.60 12.60 200 -0.27(-2.11%)
Feb 11, 2013 12.85 12.87 12.58 12.87 2,900 +0.02(+0.16%)
Feb 08, 2013 12.99 12.99 12.85 12.85 900 -0.15(-1.15%)
Feb 07, 2013 13.20 13.20 12.99 13.00 2,100 -0.43(-3.20%)
Feb 06, 2013 13.00 13.43 12.99 13.43 7,990 -0.02(-0.15%)
Feb 04, 2013 13.40 13.45 13.01 13.45 4,287 +0.20(+1.51%)
Feb 01, 2013 13.26 13.28 13.25 13.25 2,585 +0.25(+1.92%)
Jan 31, 2013 13.23 13.23 13.00 13.00 500 -0.13(-0.99%)
Jan 30, 2013 13.23 13.23 13.01 13.13 976 +0.13(+1.00%)
Jan 29, 2013 13.25 13.25 13.00 13.00 2,769 -0.50(-3.70%)
Jan 25, 2013 13.02 13.50 13.50 13.50 2,000 +0.00(+0.00%)
Jan 24, 2013 13.70 13.70 13.14 13.50 1,075 -0.17(-1.24%)
Jan 23, 2013 13.64 13.69 13.64 13.67 511 -0.03(-0.22%)
Jan 22, 2013 13.70 13.70 13.70 13.70 300 +0.01(+0.07%)
Jan 18, 2013 13.45 13.70 13.17 13.69 3,800 -0.01(-0.07%)
Jan 17, 2013 13.67 13.70 13.67 13.70 400 +0.02(+0.13%)
Jan 16, 2013 13.75 13.75 13.67 13.68 744 -0.02(-0.13%)
Jan 15, 2013 13.55 13.75 13.55 13.70 3,127 +0.18(+1.33%)
Jan 14, 2013 13.52 13.52 13.52 13.52 262 +0.11(+0.82%)
Jan 11, 2013 13.41 13.41 13.41 13.41 100 -0.29(-2.10%)
Jan 10, 2013 13.50 13.73 13.50 13.70 500 +0.42(+3.15%)
Jan 09, 2013 13.26 13.28 13.26 13.28 1,179 +0.00(+0.00%)
Jan 08, 2013 13.28 13.28 13.28 13.28 1,897 +0.00(+0.00%)
Jan 07, 2013 13.62 13.65 13.28 13.28 5,177 -0.37(-2.71%)
Jan 04, 2013 13.71 13.72 13.56 13.65 4,960 -0.04(-0.29%)
Jan 03, 2013 14.00 14.00 13.69 13.69 5,060 -0.27(-1.93%)
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.