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, 2015 11.72 11.72 11.40 11.69 8,040 +0.27(+2.36%)
Mar 30, 2015 11.79 11.80 11.42 11.42 6,832 -0.02(-0.17%)
Mar 27, 2015 11.45 11.68 11.10 11.44 36,088 +0.24(+2.14%)
Mar 26, 2015 11.20 11.78 11.03 11.20 44,268 +0.18(+1.63%)
Mar 25, 2015 11.24 11.25 11.02 11.02 28,828 -0.44(-3.84%)
Mar 24, 2015 11.46 11.46 11.46 11.46 326 +0.06(+0.53%)
Mar 23, 2015 11.22 11.40 11.22 11.40 2,147 +0.18(+1.60%)
Mar 20, 2015 11.85 11.87 11.22 11.22 1,919 -0.14(-1.23%)
Mar 19, 2015 11.44 11.44 11.36 11.36 1,888 -0.03(-0.26%)
Mar 18, 2015 11.44 11.48 11.25 11.39 6,471 -0.09(-0.78%)
Mar 17, 2015 11.55 11.67 11.22 11.48 3,865 +0.28(+2.50%)
Mar 16, 2015 11.29 11.34 11.20 11.20 5,851 -0.40(-3.45%)
Mar 13, 2015 11.78 11.88 11.60 11.60 14,198 +0.16(+1.40%)
Mar 12, 2015 11.45 11.45 11.44 11.44 258 +0.14(+1.24%)
Mar 11, 2015 11.62 11.63 11.30 11.30 1,483 -0.29(-2.50%)
Mar 10, 2015 11.56 11.63 11.38 11.59 4,080 +0.12(+1.06%)
Mar 09, 2015 11.55 11.55 11.47 11.47 400 +0.10(+0.87%)
Mar 06, 2015 11.07 11.54 10.97 11.37 11,041 -0.14(-1.22%)
Mar 05, 2015 11.56 11.58 11.50 11.51 1,529 +0.01(+0.08%)
Mar 04, 2015 11.24 11.58 11.23 11.50 9,824 +0.28(+2.48%)
Mar 03, 2015 11.38 11.15 11.15 11.22 1,752 +0.07(+0.65%)
Mar 02, 2015 11.23 11.44 11.15 11.15 5,518 +0.53(+4.99%)
Feb 27, 2015 10.62 10.62 10.62 10.62 128 -0.35(-3.19%)
Feb 26, 2015 10.89 10.97 10.81 10.97 2,896 +0.02(+0.18%)
Feb 25, 2015 10.75 10.95 10.67 10.95 1,567 +0.13(+1.20%)
Feb 24, 2015 10.82 10.82 10.82 10.82 100 +0.04(+0.37%)
Feb 23, 2015 10.81 10.92 10.70 10.78 2,511 +0.06(+0.57%)
Feb 20, 2015 10.78 10.97 10.63 10.72 5,477 +0.02(+0.18%)
Feb 19, 2015 10.80 10.80 10.65 10.70 4,180 +0.11(+1.04%)
Feb 18, 2015 10.46 10.72 10.42 10.59 6,458 -0.16(-1.49%)
Feb 17, 2015 10.67 10.80 10.67 10.75 3,411 +0.24(+2.28%)
Feb 13, 2015 10.52 10.51 10.51 10.51 19,300 +0.04(+0.38%)
Feb 12, 2015 10.73 10.78 10.35 10.47 32,122 -0.28(-2.60%)
Feb 11, 2015 10.86 10.89 10.75 10.75 2,477 -0.07(-0.65%)
Feb 10, 2015 11.00 11.00 10.82 10.82 700 -0.18(-1.64%)
Feb 06, 2015 11.10 11.00 11.00 11.00 900 +0.12(+1.10%)
Feb 05, 2015 11.20 11.20 10.88 10.88 9,236 +0.16(+1.49%)
Feb 04, 2015 10.95 11.20 10.72 10.72 4,844 -0.11(-1.02%)
Feb 03, 2015 10.98 11.38 10.82 10.83 11,537 -0.12(-1.09%)
Feb 02, 2015 11.00 11.00 10.95 10.95 2,402 +0.07(+0.64%)
Jan 30, 2015 11.12 11.18 10.88 10.88 15,387 -0.07(-0.64%)
Jan 29, 2015 11.15 11.27 10.95 10.95 19,000 -0.10(-0.90%)
Jan 28, 2015 10.85 11.39 10.74 11.05 41,910 +0.27(+2.51%)
Jan 27, 2015 10.72 10.78 10.51 10.78 14,386 +0.12(+1.12%)
Jan 26, 2015 10.87 10.87 10.51 10.66 3,530 -0.14(-1.30%)
Jan 23, 2015 10.95 11.09 10.51 10.80 23,646 +0.08(+0.75%)
Jan 22, 2015 10.76 10.76 10.32 10.72 6,153 +0.42(+4.06%)
Jan 21, 2015 10.40 10.40 10.30 10.30 1,139 -0.12(-1.14%)
Jan 20, 2015 10.60 10.61 10.42 10.42 2,615 -0.19(-1.82%)
Jan 16, 2015 10.32 10.64 10.32 10.61 12,200 -0.01(-0.07%)
Jan 15, 2015 10.68 10.98 10.46 10.62 28,150 -0.09(-0.84%)
Jan 14, 2015 10.85 10.95 10.69 10.71 5,640 -0.35(-3.16%)
Jan 13, 2015 11.06 11.06 11.06 11.06 305 +0.00(+0.00%)
Jan 12, 2015 11.20 11.20 10.91 11.06 11,136 -0.28(-2.47%)
Jan 09, 2015 11.20 11.34 11.15 11.34 3,600 +0.19(+1.70%)
Jan 08, 2015 11.13 11.27 11.11 11.15 4,000 -0.00(-0.03%)
Jan 07, 2015 11.39 11.39 11.15 11.15 1,591 -0.25(-2.18%)
Jan 06, 2015 11.43 11.43 11.15 11.40 3,396 +0.11(+0.96%)
Jan 05, 2015 11.50 11.50 11.21 11.29 4,695 +0.09(+0.83%)
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.