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 31, 2014 13.72 13.72 13.46 13.46 1,264 +0.02(+0.13%)
Mar 28, 2014 13.30 13.48 13.30 13.44 1,740 +0.07(+0.55%)
Mar 27, 2014 13.25 13.41 13.25 13.37 520 +0.13(+1.02%)
Mar 26, 2014 13.48 13.60 13.20 13.24 12,646 -0.24(-1.81%)
Mar 25, 2014 13.48 13.48 13.48 13.48 123 -0.02(-0.16%)
Mar 24, 2014 13.50 13.50 13.50 13.50 100 +0.00(+0.00%)
Mar 21, 2014 13.32 13.50 13.32 13.50 707 +0.13(+0.99%)
Mar 20, 2014 13.50 13.50 13.37 13.37 3,634 -0.48(-3.49%)
Mar 19, 2014 13.72 13.85 13.32 13.85 3,242 +0.37(+2.74%)
Mar 18, 2014 14.00 14.00 13.48 13.48 315 -0.52(-3.71%)
Mar 17, 2014 14.02 14.02 14.00 14.00 351 -0.15(-1.10%)
Mar 14, 2014 14.12 14.25 14.12 14.15 1,087 +0.22(+1.62%)
Mar 13, 2014 13.93 13.93 13.93 13.93 190 -0.32(-2.25%)
Mar 12, 2014 14.22 14.25 14.22 14.25 202 +0.00(+0.00%)
Mar 11, 2014 14.25 14.25 14.07 14.25 2,140 -0.05(-0.35%)
Mar 10, 2014 13.79 15.08 13.31 14.30 12,836 +0.51(+3.70%)
Mar 07, 2014 13.79 13.79 13.79 13.79 404 +0.32(+2.38%)
Mar 06, 2014 13.47 13.47 13.47 13.47 400 +0.04(+0.30%)
Mar 05, 2014 13.37 13.43 13.43 13.43 40 +0.00(+0.00%)
Mar 04, 2014 13.38 13.43 13.38 13.43 9,682 -0.04(-0.30%)
Mar 03, 2014 13.05 13.50 13.01 13.47 2,717 +0.08(+0.60%)
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%)
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.