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, 2015 11.49 11.49 11.38 11.49 4,061 -0.14(-1.21%)
Apr 29, 2015 11.76 11.76 11.49 11.63 2,925 -0.03(-0.26%)
Apr 28, 2015 11.60 11.80 11.51 11.66 58,149 +0.05(+0.43%)
Apr 27, 2015 11.20 11.85 11.20 11.61 36,114 +0.31(+2.74%)
Apr 24, 2015 10.97 11.30 10.97 11.30 41,299 -0.09(-0.79%)
Apr 23, 2015 11.42 11.67 11.14 11.39 12,589 -0.04(-0.35%)
Apr 22, 2015 11.01 11.88 11.01 11.43 52,191 +0.32(+2.88%)
Apr 21, 2015 11.02 11.17 11.02 11.11 2,728 -0.10(-0.89%)
Apr 17, 2015 11.13 11.21 11.11 11.21 60 -0.02(-0.18%)
Apr 16, 2015 11.18 11.35 11.02 11.23 18,506 +0.08(+0.72%)
Apr 15, 2015 11.30 11.30 11.10 11.15 18,551 -0.23(-2.02%)
Apr 14, 2015 11.23 11.38 11.16 11.38 25,414 +0.15(+1.34%)
Apr 13, 2015 11.07 11.23 11.02 11.23 7,219 +0.11(+0.99%)
Apr 10, 2015 11.12 11.25 11.03 11.12 21,853 +0.02(+0.18%)
Apr 09, 2015 11.08 11.15 11.01 11.10 2,246 -0.08(-0.71%)
Apr 08, 2015 11.15 11.20 11.03 11.18 4,559 +0.10(+0.90%)
Apr 07, 2015 11.27 11.27 11.08 11.08 11,975 -0.31(-2.71%)
Apr 02, 2015 11.39 11.39 11.39 11.39 400 -0.01(-0.10%)
Apr 01, 2015 11.44 11.45 11.29 11.40 7,611 -0.29(-2.48%)
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%)
Jan 02, 2015 11.22 11.22 11.20 11.20 900 -0.24(-2.08%)
Dec 31, 2014 11.47 11.44 11.44 11.44 26,200 +0.20(+1.77%)
Dec 30, 2014 11.45 11.45 11.23 11.24 4,807 -0.17(-1.49%)
Dec 29, 2014 11.00 11.42 11.00 11.41 1,050 +0.16(+1.42%)
Dec 26, 2014 11.02 11.39 10.89 11.25 14,036 +0.25(+2.27%)
Dec 24, 2014 11.07 11.00 11.00 11.00 1,300 +0.01(+0.09%)
Dec 23, 2014 10.77 11.02 10.73 10.99 16,665 +0.23(+2.14%)
Dec 22, 2014 10.85 11.09 10.73 10.76 9,900 -0.06(-0.55%)
Dec 19, 2014 10.75 11.09 10.75 10.82 14,067 +0.03(+0.28%)
Dec 18, 2014 10.69 11.22 10.69 10.79 13,403 +0.19(+1.79%)
Dec 17, 2014 10.50 10.70 10.50 10.60 22,088 -0.22(-2.03%)
Dec 16, 2014 10.73 10.85 10.70 10.82 8,303 +0.16(+1.50%)
Dec 15, 2014 10.80 10.80 10.66 10.66 11,580 -0.14(-1.27%)
Dec 12, 2014 10.80 10.80 10.76 10.80 1,400 -0.09(-0.86%)
Dec 11, 2014 10.88 10.95 10.75 10.89 15,276 +0.14(+1.30%)
Dec 10, 2014 10.81 11.30 10.75 10.75 23,320 -0.20(-1.83%)
Dec 09, 2014 11.13 11.13 10.91 10.95 14,931 -0.22(-2.00%)
Dec 08, 2014 11.22 11.22 11.15 11.17 3,400 -0.11(-0.94%)
Dec 04, 2014 11.30 11.28 11.28 11.28 14,800 +0.15(+1.35%)
Dec 03, 2014 11.11 11.78 11.11 11.13 58,346 -0.13(-1.15%)
Dec 02, 2014 11.42 11.42 11.26 11.26 3,443 -0.18(-1.57%)
Dec 01, 2014 11.31 11.44 11.31 11.44 1,000 +0.16(+1.42%)
Nov 28, 2014 11.29 11.29 11.28 11.28 420 -0.16(-1.40%)
Nov 26, 2014 11.42 11.44 11.44 11.44 600 +0.12(+1.09%)
Nov 25, 2014 11.47 11.47 11.31 11.32 7,141 +0.05(+0.42%)
Nov 24, 2014 11.42 11.42 11.22 11.27 1,400 -0.12(-1.04%)
Nov 21, 2014 11.18 11.39 11.18 11.39 326 -0.07(-0.62%)
Nov 20, 2014 11.46 11.46 11.44 11.46 3,100 +0.24(+2.09%)
Nov 19, 2014 11.15 11.28 11.15 11.22 8,442 +0.05(+0.49%)
Nov 18, 2014 11.28 11.50 11.05 11.17 20,769 -0.19(-1.67%)
Nov 17, 2014 11.50 12.00 11.36 11.36 8,195 -0.41(-3.48%)
Nov 14, 2014 11.88 11.89 11.72 11.77 3,248 +0.24(+2.08%)
Nov 13, 2014 11.25 11.58 11.25 11.53 1,961 +0.29(+2.57%)
Nov 12, 2014 11.25 11.25 11.18 11.24 2,865 +0.01(+0.10%)
Nov 11, 2014 11.28 11.28 11.21 11.23 4,051 -0.22(-1.92%)
Nov 10, 2014 11.48 11.48 11.42 11.45 2,980 -0.30(-2.54%)
Nov 07, 2014 11.47 11.75 11.47 11.75 600 +0.11(+0.93%)
Nov 06, 2014 11.85 11.85 11.55 11.64 5,999 -0.21(-1.77%)
Nov 05, 2014 11.85 11.85 11.85 11.85 500 +0.00(+0.01%)
Oct 31, 2014 12.29 12.29 11.85 11.85 25 -0.10(-0.85%)
Oct 29, 2014 11.89 11.95 11.95 11.95 1,400 +0.11(+0.93%)
Oct 27, 2014 11.86 11.84 11.84 11.84 1,000 +0.11(+0.94%)
Oct 23, 2014 11.72 11.73 11.73 11.73 1,200 +0.36(+3.17%)
Oct 22, 2014 11.37 11.39 11.35 11.37 900 -0.39(-3.32%)
Oct 21, 2014 11.72 11.76 11.90 11.76 405 -0.14(-1.18%)
Oct 20, 2014 11.23 11.93 11.22 11.90 3,519 +0.78(+7.01%)
Oct 16, 2014 11.11 11.12 11.12 11.12 900 +0.05(+0.45%)
Oct 14, 2014 11.07 11.07 11.07 11.07 300 -0.11(-0.98%)
Oct 13, 2014 11.78 11.78 11.18 11.18 2,243 -0.02(-0.18%)
Oct 10, 2014 11.70 11.70 11.20 11.20 4,169 -0.10(-0.88%)
Oct 09, 2014 11.31 11.31 11.30 11.30 1,205 -0.05(-0.44%)
Oct 08, 2014 11.35 11.50 11.35 11.35 4,411 -0.05(-0.44%)
Oct 07, 2014 11.29 11.60 11.26 11.40 2,135 -0.10(-0.87%)
Oct 06, 2014 11.57 11.76 11.15 11.50 4,298 +0.34(+3.05%)
Oct 03, 2014 11.13 11.28 11.06 11.16 2,153 -0.20(-1.76%)
Oct 02, 2014 11.08 11.36 11.07 11.36 3,072 -0.03(-0.28%)
Oct 01, 2014 11.60 11.60 11.05 11.39 8,760 +0.06(+0.55%)
Sep 30, 2014 11.85 11.85 11.30 11.33 3,604 -0.37(-3.16%)
Sep 26, 2014 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 25, 2014 11.88 11.88 11.29 11.70 4,464 +0.15(+1.30%)
Sep 24, 2014 11.72 12.21 11.55 11.55 2,389 -0.67(-5.48%)
Sep 23, 2014 12.49 12.49 12.22 12.22 1,602 -0.18(-1.45%)
Sep 22, 2014 11.40 12.80 11.40 12.40 5,849 +0.41(+3.42%)
Sep 19, 2014 11.95 12.35 11.33 11.99 52,207 +0.44(+3.81%)
Sep 18, 2014 11.25 11.79 11.25 11.55 6,296 +0.20(+1.76%)
Sep 17, 2014 11.29 11.35 11.05 11.35 2,907 +0.20(+1.79%)
Sep 16, 2014 11.18 11.32 11.15 11.15 1,869 +0.09(+0.81%)
Sep 15, 2014 11.32 11.32 11.06 11.06 4,799 -0.14(-1.25%)
Sep 12, 2014 11.25 11.25 11.05 11.20 4,373 +0.15(+1.36%)
Sep 11, 2014 11.25 11.97 11.05 11.05 6,237 -0.04(-0.36%)
Sep 10, 2014 11.48 11.48 11.09 11.09 9,298 +0.07(+0.64%)
Sep 09, 2014 12.28 12.28 11.01 11.02 13,938 -0.83(-7.00%)
Sep 08, 2014 12.07 12.38 11.79 11.85 7,904 -0.95(-7.42%)
Sep 05, 2014 12.25 12.80 12.25 12.80 4,216 +0.13(+1.03%)
Sep 04, 2014 12.67 12.67 12.67 12.67 121 -0.13(-1.02%)
Sep 03, 2014 12.77 12.80 12.77 12.80 1,000 +0.00(+0.00%)
Sep 02, 2014 12.03 12.86 12.03 12.80 5,032 +0.56(+4.58%)
Aug 29, 2014 12.20 12.24 12.24 12.24 6,400 +0.12(+0.99%)
Aug 27, 2014 12.00 12.12 12.12 12.12 6,100 +0.13(+1.08%)
Aug 26, 2014 11.90 12.00 11.85 11.99 12,775 +0.23(+1.96%)
Aug 25, 2014 11.76 11.76 11.76 11.76 248 -0.24(-2.00%)
Aug 22, 2014 12.00 12.00 12.00 12.00 50 +0.00(+0.00%)
Aug 20, 2014 12.00 12.00 12.00 12.00 500 +0.36(+3.09%)
Aug 19, 2014 11.64 11.64 11.64 11.64 230 -0.36(-3.00%)
Aug 18, 2014 11.97 12.00 11.97 12.00 4,394 +0.20(+1.70%)
Aug 15, 2014 11.95 11.95 11.56 11.80 3,008 -0.02(-0.21%)
Aug 14, 2014 12.00 12.00 11.80 11.82 814 -0.18(-1.46%)
Aug 13, 2014 12.00 12.00 12.00 12.00 700 +0.04(+0.33%)
Aug 12, 2014 11.96 11.96 11.96 11.96 130 -0.04(-0.33%)
Aug 11, 2014 12.00 12.00 11.37 12.00 2,651 +0.07(+0.56%)
Aug 08, 2014 11.82 11.95 11.82 11.93 1,251 +0.03(+0.28%)
Aug 07, 2014 11.97 11.97 11.90 11.90 200 +0.15(+1.28%)
Aug 06, 2014 12.00 12.05 11.75 11.75 1,301 -0.32(-2.65%)
Aug 05, 2014 12.10 12.12 12.02 12.07 8,609 +0.05(+0.42%)
Aug 04, 2014 12.30 12.30 12.02 12.02 877 -0.88(-6.82%)
Aug 01, 2014 12.90 12.90 12.90 12.90 296 +0.41(+3.28%)
Jul 30, 2014 12.49 12.49 12.49 12.49 300 +0.26(+2.13%)
Jul 29, 2014 12.24 12.24 12.23 12.23 1,493 -0.27(-2.16%)
Jul 28, 2014 12.45 12.50 12.45 12.50 1,700 +0.25(+2.04%)
Jul 25, 2014 12.25 12.25 12.25 12.25 820 +0.00(+0.00%)
Jul 24, 2014 12.49 12.49 12.25 12.25 1,300 -0.24(-1.92%)
Jul 22, 2014 12.49 12.49 12.49 12.49 200 +0.00(+0.00%)
Jul 21, 2014 12.35 12.49 12.30 12.49 2,700 -0.01(-0.08%)
Jul 18, 2014 12.50 12.50 12.49 12.50 1,831 +0.00(+0.00%)
Jul 17, 2014 12.51 12.51 12.50 12.50 2,250 -0.00(-0.02%)
Jul 16, 2014 12.52 12.52 12.50 12.50 700 +0.05(+0.42%)
Jul 15, 2014 12.81 12.87 12.42 12.45 5,804 +0.03(+0.24%)
Jul 14, 2014 12.67 12.67 12.30 12.42 2,269 +0.00(+0.00%)
Jul 11, 2014 12.32 12.75 12.32 12.42 11,102 -0.03(-0.24%)
Jul 10, 2014 12.45 12.45 12.45 12.45 950 -0.25(-1.97%)
Jul 09, 2014 12.70 12.70 12.70 12.70 816 +0.00(+0.00%)
Jul 08, 2014 12.80 12.80 12.70 12.70 1,186 -0.10(-0.78%)
Jul 07, 2014 12.80 12.85 12.80 12.80 3,700 +0.01(+0.08%)
Jul 03, 2014 12.80 12.79 12.79 12.79 400 -0.01(-0.08%)
Jul 02, 2014 12.80 12.80 12.80 12.80 17 +0.00(+0.00%)
Jul 01, 2014 12.89 12.89 12.70 12.80 1,263 +0.14(+1.08%)
Jun 30, 2014 12.86 12.91 12.66 12.66 6,639 -0.04(-0.29%)
Jun 27, 2014 12.80 12.80 12.70 12.70 1,060 -0.09(-0.70%)
Jun 26, 2014 12.79 12.79 12.79 12.79 100 -0.10(-0.78%)
Jun 25, 2014 12.89 12.89 12.89 12.89 180 +0.09(+0.70%)
Jun 24, 2014 12.79 12.80 12.70 12.80 6,912 +0.01(+0.08%)
Jun 23, 2014 13.00 13.00 12.76 12.79 13,998 -0.41(-3.11%)
Jun 20, 2014 13.00 13.20 12.70 13.20 9,320 +0.20(+1.54%)
Jun 19, 2014 13.10 13.10 13.00 13.00 3,901 +0.00(+0.00%)
Jun 18, 2014 13.26 13.26 13.00 13.00 3,425 -0.20(-1.52%)
Jun 17, 2014 13.20 13.20 13.20 13.20 330 -0.05(-0.38%)
Jun 13, 2014 13.25 13.25 13.25 13.25 4 +0.00(+0.00%)
Jun 12, 2014 13.25 13.25 13.25 13.25 1,500 +0.00(+0.00%)
Jun 11, 2014 13.25 13.25 13.25 13.25 499 +0.05(+0.38%)
Jun 10, 2014 13.20 13.21 13.20 13.20 1,127 +0.05(+0.38%)
Jun 06, 2014 13.26 13.26 13.15 13.15 1,512 -0.30(-2.23%)
Jun 05, 2014 13.45 13.45 13.45 13.45 148 +0.00(+0.00%)
Jun 04, 2014 13.45 13.45 13.45 13.45 1 +0.00(+0.00%)
Jun 03, 2014 13.45 13.45 13.45 13.45 101 +0.20(+1.51%)
Jun 02, 2014 13.18 13.25 13.18 13.25 1,800 +0.04(+0.30%)
May 30, 2014 13.22 13.25 13.20 13.21 1,854 -0.23(-1.71%)
May 28, 2014 13.29 13.44 13.44 13.44 400 -0.06(-0.44%)
May 27, 2014 13.75 13.90 13.50 13.50 3,045 -0.25(-1.82%)
May 23, 2014 13.82 13.75 13.75 13.75 2,600 -0.05(-0.36%)
May 21, 2014 13.80 13.80 13.80 13.80 100 -0.11(-0.79%)
May 20, 2014 13.91 13.91 13.91 13.91 108 +0.00(+0.00%)
May 16, 2014 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
May 15, 2014 13.91 13.91 13.91 13.91 1,212 +0.00(+0.00%)
May 14, 2014 13.98 13.98 13.91 13.91 640 -0.00(-0.00%)
May 13, 2014 13.90 13.91 13.90 13.91 519 +0.00(+0.00%)
May 09, 2014 13.90 13.91 13.91 13.91 6,500 +0.18(+1.31%)
May 08, 2014 13.73 14.10 13.63 13.73 7,204 -0.37(-2.62%)
May 07, 2014 13.90 14.10 13.90 14.10 4,000 -0.16(-1.12%)
May 06, 2014 13.93 14.26 13.93 14.26 6,892 +0.16(+1.13%)
May 05, 2014 13.90 14.10 13.90 14.10 4,216 +0.23(+1.66%)
May 02, 2014 13.75 14.13 13.75 13.87 7,441 -0.13(-0.93%)
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.