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 (%)
Apr 30, 2013 13.33 13.35 13.33 13.35 400 +0.02(+0.15%)
Apr 29, 2013 13.30 13.35 13.10 13.33 4,179 +0.03(+0.23%)
Apr 25, 2013 13.30 13.30 13.30 13.30 0 +0.20(+1.53%)
Apr 24, 2013 13.14 13.14 13.10 13.10 300 -0.03(-0.23%)
Apr 23, 2013 13.13 13.13 13.13 13.13 100 +0.24(+1.86%)
Apr 22, 2013 12.73 12.89 12.71 12.89 650 +0.31(+2.46%)
Apr 19, 2013 12.58 12.58 12.58 12.58 100 -0.57(-4.33%)
Apr 18, 2013 13.15 13.15 13.15 13.15 408 +0.15(+1.15%)
Apr 17, 2013 12.80 13.00 12.80 13.00 592 +0.04(+0.31%)
Apr 12, 2013 13.00 12.96 12.96 12.96 700 -0.19(-1.44%)
Apr 09, 2013 13.10 13.15 13.15 13.15 2,500 +0.10(+0.77%)
Apr 08, 2013 13.05 13.10 13.05 13.05 927 +0.46(+3.65%)
Apr 05, 2013 12.55 12.59 12.55 12.59 500 -0.44(-3.41%)
Apr 03, 2013 13.08 13.03 13.03 13.03 3,400 +0.03(+0.26%)
Apr 02, 2013 12.95 13.00 12.76 13.00 5,450 +0.24(+1.88%)
Apr 01, 2013 12.76 12.76 12.76 12.76 348 -0.24(-1.85%)
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%)
Jan 02, 2013 14.20 14.62 13.96 13.96 19,449 -0.04(-0.29%)
Dec 31, 2012 12.90 14.00 12.90 14.00 19,212 +1.05(+8.11%)
Dec 28, 2012 12.73 12.98 12.73 12.95 8,162 +0.15(+1.17%)
Dec 27, 2012 12.45 12.80 12.45 12.80 7,300 +0.45(+3.64%)
Dec 26, 2012 12.30 12.75 12.16 12.35 4,947 -0.20(-1.61%)
Dec 24, 2012 12.43 12.55 12.43 12.55 3,401 +0.20(+1.64%)
Dec 21, 2012 12.20 12.35 11.72 12.35 8,177 +0.57(+4.82%)
Dec 20, 2012 11.18 12.10 11.09 11.78 11,047 +0.98(+9.09%)
Dec 19, 2012 11.60 11.60 10.80 10.80 2,540 -0.80(-6.90%)
Dec 18, 2012 11.53 11.87 11.53 11.60 1,900 +0.65(+5.90%)
Dec 17, 2012 11.26 11.26 10.80 10.95 3,209 +0.15(+1.43%)
Dec 13, 2012 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Dec 12, 2012 10.60 10.80 10.60 10.80 600 +0.20(+1.89%)
Dec 11, 2012 10.80 10.82 10.60 10.60 3,971 -0.66(-5.86%)
Dec 10, 2012 11.26 11.26 11.26 11.26 215 +0.44(+4.07%)
Dec 07, 2012 10.60 10.82 10.60 10.82 6,329 +0.32(+3.05%)
Dec 06, 2012 10.77 10.77 10.46 10.50 4,957 -0.80(-7.08%)
Dec 05, 2012 10.98 11.30 10.98 11.30 2,100 +0.51(+4.73%)
Dec 04, 2012 10.98 11.00 10.79 10.79 1,205 +0.31(+2.96%)
Nov 30, 2012 10.59 10.59 10.46 10.48 2,485 -0.15(-1.41%)
Nov 29, 2012 10.70 11.00 10.58 10.63 1,300 +0.30(+2.90%)
Nov 28, 2012 10.33 10.33 10.06 10.33 6,510 -0.02(-0.19%)
Nov 27, 2012 10.63 10.63 10.35 10.35 2,505 -0.22(-2.08%)
Nov 26, 2012 10.30 10.85 10.30 10.57 9,167 +0.47(+4.65%)
Nov 23, 2012 10.10 10.10 10.10 10.10 2,100 +0.06(+0.60%)
Nov 21, 2012 10.04 10.04 10.04 10.04 100 -0.34(-3.28%)
Nov 20, 2012 10.37 10.38 10.37 10.38 1,000 +0.12(+1.14%)
Nov 15, 2012 10.25 10.26 10.26 10.26 800 -0.10(-0.94%)
Nov 14, 2012 10.48 10.48 10.20 10.36 3,000 -0.13(-1.24%)
Nov 13, 2012 10.10 10.49 10.10 10.49 2,600 -0.07(-0.66%)
Nov 12, 2012 10.16 10.56 10.00 10.56 5,027 +0.16(+1.54%)
Nov 09, 2012 10.40 10.40 10.40 10.40 376 +0.10(+0.97%)
Nov 08, 2012 10.30 10.33 10.30 10.30 875 -0.10(-0.96%)
Nov 07, 2012 10.76 10.76 10.40 10.40 4,160 -0.17(-1.61%)
Nov 06, 2012 10.53 10.98 10.53 10.57 2,330 -0.18(-1.67%)
Nov 05, 2012 10.72 10.75 10.72 10.75 900 +0.00(+0.00%)
Nov 02, 2012 10.75 10.80 10.75 10.75 500 -0.13(-1.19%)
Nov 01, 2012 10.88 10.88 10.88 10.88 200 +0.10(+0.93%)
Oct 31, 2012 10.65 10.80 10.65 10.78 615 +0.06(+0.56%)
Oct 26, 2012 10.72 10.72 10.72 10.72 100 +0.21(+2.00%)
Oct 25, 2012 10.30 10.51 10.10 10.51 1,600 -0.07(-0.66%)
Oct 23, 2012 10.58 10.58 10.58 10.58 300 +0.03(+0.28%)
Oct 19, 2012 10.52 10.55 10.52 10.55 600 -0.08(-0.75%)
Oct 18, 2012 10.63 10.63 10.63 10.63 100 +0.18(+1.72%)
Oct 16, 2012 10.28 10.45 10.45 10.45 600 +0.25(+2.45%)
Oct 15, 2012 10.20 10.20 10.20 10.20 300 +0.04(+0.39%)
Oct 12, 2012 10.16 10.16 10.16 10.16 200 +0.01(+0.10%)
Oct 11, 2012 10.10 10.15 10.10 10.15 1,320 +0.04(+0.40%)
Oct 10, 2012 10.11 10.11 10.11 10.11 500 -0.13(-1.27%)
Oct 09, 2012 10.18 10.24 10.18 10.24 1,000 +0.09(+0.89%)
Oct 08, 2012 10.15 10.15 10.14 10.15 1,000 -0.10(-0.98%)
Oct 05, 2012 10.80 10.80 10.10 10.25 9,441 -0.80(-7.24%)
Oct 04, 2012 11.00 11.13 10.98 11.05 6,500 +0.05(+0.45%)
Oct 03, 2012 10.70 11.00 10.70 11.00 5,352 +0.54(+5.16%)
Oct 01, 2012 10.46 10.46 10.46 10.46 0 +0.17(+1.65%)
Sep 28, 2012 10.29 10.29 10.07 10.29 1,352 +0.23(+2.29%)
Sep 27, 2012 10.27 10.27 10.06 10.06 493 -0.10(-0.98%)
Sep 26, 2012 10.30 10.30 10.16 10.16 2,400 -0.11(-1.07%)
Sep 25, 2012 10.15 10.30 10.15 10.27 3,160 +0.19(+1.84%)
Sep 24, 2012 10.55 10.55 10.08 10.08 1,345 -0.87(-7.91%)
Sep 21, 2012 10.95 10.95 10.95 10.95 831 +1.18(+12.08%)
Sep 19, 2012 9.800 9.770 9.770 9.770 300 -0.25(-2.50%)
Sep 18, 2012 10.00 10.03 10.000 10.02 3,200 -0.03(-0.30%)
Sep 17, 2012 10.31 10.31 10.05 10.05 200 -0.26(-2.52%)
Sep 14, 2012 10.09 10.33 10.09 10.31 1,100 +0.56(+5.74%)
Sep 13, 2012 9.870 9.870 9.750 9.750 1,000 -0.16(-1.61%)
Sep 11, 2012 10.02 9.910 9.910 9.910 2,100 -0.11(-1.10%)
Sep 10, 2012 9.850 10.05 9.850 10.02 5,710 +0.25(+2.56%)
Sep 07, 2012 9.750 9.770 9.750 9.770 600 +0.05(+0.51%)
Sep 05, 2012 9.720 9.720 9.720 9.720 100 +0.09(+0.93%)
Sep 04, 2012 9.630 9.630 9.600 9.630 528 -0.07(-0.72%)
Aug 30, 2012 9.700 9.700 9.700 9.700 0 -0.10(-1.02%)
Aug 29, 2012 9.800 9.800 9.800 9.800 100 +0.06(+0.62%)
Aug 23, 2012 9.740 9.740 9.740 9.740 600 +0.00(+0.00%)
Aug 16, 2012 9.750 9.740 9.740 9.740 200 +0.24(+2.53%)
Aug 14, 2012 9.500 9.500 9.500 9.500 600 +0.00(+0.00%)
Aug 13, 2012 9.500 9.500 9.500 9.500 100 +0.20(+2.10%)
Aug 10, 2012 9.304 9.304 9.304 9.304 400 -0.20(-2.06%)
Aug 09, 2012 9.350 9.500 9.350 9.500 1,900 +0.18(+1.93%)
Aug 07, 2012 9.330 9.320 9.320 9.320 400 -0.08(-0.85%)
Aug 06, 2012 9.600 9.600 9.160 9.400 7,218 -0.41(-4.18%)
Aug 03, 2012 9.810 9.810 9.810 9.810 224 -0.09(-0.89%)
Aug 02, 2012 10.30 10.30 9.898 9.898 4,128 -0.40(-3.90%)
Jul 31, 2012 10.30 10.30 10.30 10.30 1,200 +0.00(+0.00%)
Jul 30, 2012 10.30 10.33 10.25 10.30 800 +0.78(+8.24%)
Jul 27, 2012 9.650 9.650 9.516 9.516 300 +0.02(+0.17%)
Jul 26, 2012 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Jul 25, 2012 9.480 9.500 9.450 9.500 1,175 +0.15(+1.60%)
Jul 24, 2012 9.350 9.350 9.350 9.350 200 -0.37(-3.81%)
Jul 23, 2012 9.740 9.740 9.320 9.720 1,605 -0.02(-0.21%)
Jul 20, 2012 9.750 9.750 9.250 9.740 2,524 +0.02(+0.17%)
Jul 18, 2012 9.750 9.724 9.724 9.724 1,500 -0.28(-2.76%)
Jul 14, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 13, 2012 10.00 10.00 10.00 10.00 100 +0.06(+0.65%)
Jul 12, 2012 10.20 10.25 9.900 9.935 1,300 -0.32(-3.17%)
Jul 11, 2012 10.33 10.33 10.26 10.26 405 +0.00(+0.00%)
Jul 10, 2012 10.25 10.26 10.25 10.26 400 +0.39(+3.95%)
Jul 09, 2012 10.33 10.33 9.870 9.870 500 -0.38(-3.71%)
Jul 06, 2012 10.22 10.25 10.22 10.25 1,040 +0.00(+0.00%)
Jul 05, 2012 10.24 10.25 9.800 10.25 3,016 +0.05(+0.49%)
Jul 03, 2012 10.10 10.20 10.10 10.20 1,000 +0.05(+0.49%)
Jul 02, 2012 9.640 10.15 9.640 10.15 5,262 +0.60(+6.28%)
Jun 29, 2012 9.500 9.550 9.370 9.550 4,106 +0.11(+1.17%)
Jun 28, 2012 9.440 9.440 9.440 9.440 103 -0.06(-0.63%)
Jun 27, 2012 9.480 9.500 9.480 9.500 900 -0.00(-0.00%)
Jun 26, 2012 9.500 9.500 9.500 9.500 420 +0.00(+0.00%)
Jun 25, 2012 9.380 9.640 9.380 9.500 1,600 -0.11(-1.14%)
Jun 22, 2012 9.610 9.610 9.610 9.610 1,000 +0.34(+3.67%)
Jun 20, 2012 9.270 9.270 9.270 9.270 0 -0.09(-0.96%)
Jun 19, 2012 9.470 9.470 9.360 9.360 450 -0.17(-1.78%)
Jun 15, 2012 9.220 9.530 9.530 9.530 1,600 -0.07(-0.73%)
Jun 12, 2012 9.270 9.600 9.600 9.600 1,400 +0.01(+0.10%)
Jun 11, 2012 9.550 9.590 9.200 9.590 1,483 +0.01(+0.10%)
Jun 08, 2012 9.550 9.580 9.550 9.580 600 +0.08(+0.84%)
Jun 07, 2012 9.500 9.500 9.500 9.500 800 +0.03(+0.32%)
Jun 06, 2012 9.390 9.470 9.390 9.470 1,650 -0.03(-0.32%)
Jun 05, 2012 9.740 9.750 9.260 9.500 6,898 -0.21(-2.16%)
Jun 04, 2012 9.570 9.740 9.060 9.710 5,003 -0.04(-0.41%)
Jun 01, 2012 9.700 9.750 9.680 9.750 1,199 +0.12(+1.25%)
May 31, 2012 9.580 9.630 9.580 9.630 200 -0.12(-1.23%)
May 30, 2012 9.720 9.750 9.550 9.750 1,263 +0.24(+2.52%)
May 29, 2012 9.170 9.510 9.150 9.510 4,369 +0.23(+2.52%)
May 25, 2012 9.310 9.310 9.160 9.276 7,335 -0.22(-2.36%)
May 24, 2012 9.660 9.750 9.250 9.500 8,875 -0.25(-2.56%)
May 23, 2012 9.790 9.810 9.750 9.750 4,725 -0.03(-0.31%)
May 22, 2012 9.570 9.780 9.570 9.780 773 +0.25(+2.62%)
May 21, 2012 9.460 9.530 9.460 9.530 400 +0.15(+1.60%)
May 18, 2012 9.380 9.380 9.380 9.380 200 +0.03(+0.32%)
May 17, 2012 9.300 9.540 9.220 9.350 1,373 -0.09(-0.91%)
May 16, 2012 9.370 9.436 9.370 9.436 700 -0.06(-0.67%)
May 15, 2012 9.200 9.530 9.100 9.500 5,787 +0.12(+1.28%)
May 14, 2012 9.450 9.450 9.380 9.380 604 -0.07(-0.74%)
May 11, 2012 9.400 9.450 9.400 9.450 401 +0.04(+0.43%)
May 09, 2012 9.410 9.410 9.410 9.410 300 -0.04(-0.42%)
May 08, 2012 9.140 9.450 9.140 9.450 3,020 +0.05(+0.53%)
May 02, 2012 9.230 9.400 9.400 9.400 6,200 +0.15(+1.62%)
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.