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 29, 2016 11.68 11.72 11.68 11.72 410 +0.04(+0.37%)
Apr 28, 2016 11.80 11.84 11.46 11.68 4,083 +0.14(+1.21%)
Apr 27, 2016 11.42 11.55 11.15 11.54 61,656 +0.13(+1.14%)
Apr 26, 2016 11.60 11.60 11.27 11.41 24,558 +0.11(+0.97%)
Apr 25, 2016 11.22 11.50 11.22 11.30 5,764 +0.07(+0.62%)
Apr 22, 2016 11.17 11.60 11.17 11.23 29,365 +0.00(+0.00%)
Apr 21, 2016 11.22 11.25 11.17 11.23 3,446 +0.08(+0.72%)
Apr 20, 2016 11.27 11.35 11.05 11.15 30,929 -0.01(-0.09%)
Apr 19, 2016 11.18 11.18 11.16 11.16 1,184 +0.06(+0.54%)
Apr 18, 2016 11.30 11.30 11.06 11.10 6,283 -0.23(-2.03%)
Apr 15, 2016 11.10 11.45 11.10 11.33 51,523 +0.24(+2.16%)
Apr 14, 2016 11.33 11.33 10.64 11.09 8,844 -0.26(-2.25%)
Apr 13, 2016 11.33 11.41 11.08 11.35 14,061 +0.02(+0.13%)
Apr 12, 2016 11.18 11.33 11.18 11.33 9,723 -0.07(-0.61%)
Apr 11, 2016 11.35 11.40 11.25 11.40 5,825 +0.15(+1.33%)
Apr 08, 2016 12.50 12.65 11.01 11.25 83,551 -1.15(-9.27%)
Apr 07, 2016 12.92 12.92 12.40 12.40 69,494 -0.47(-3.65%)
Apr 06, 2016 13.00 13.12 12.86 12.87 7,002 -0.23(-1.76%)
Apr 05, 2016 13.32 13.42 12.85 13.10 25,306 -0.40(-2.96%)
Apr 04, 2016 13.40 13.50 13.10 13.50 15,907 +0.38(+2.90%)
Apr 01, 2016 12.31 13.20 12.31 13.12 22,117 +0.94(+7.72%)
Mar 31, 2016 12.20 12.80 12.12 12.18 30,712 +0.09(+0.74%)
Mar 30, 2016 11.89 12.26 11.78 12.09 7,650 +0.31(+2.63%)
Mar 29, 2016 12.05 12.08 11.78 11.78 13,001 +0.11(+0.94%)
Mar 28, 2016 11.70 11.70 11.58 11.67 8,540 +0.16(+1.39%)
Mar 24, 2016 11.40 11.51 11.51 11.51 9,600 +0.26(+2.31%)
Mar 23, 2016 11.45 11.45 11.25 11.25 1,030 -0.01(-0.09%)
Mar 22, 2016 11.39 11.39 11.26 11.26 1,700 +0.06(+0.54%)
Mar 21, 2016 11.13 11.30 11.13 11.20 16,147 -0.02(-0.18%)
Mar 18, 2016 10.92 11.30 10.87 11.22 15,393 +0.30(+2.75%)
Mar 17, 2016 10.60 10.92 10.60 10.92 9,358 +0.11(+1.02%)
Mar 16, 2016 10.57 10.92 10.57 10.81 10,494 +0.25(+2.37%)
Mar 15, 2016 10.65 10.65 10.43 10.56 1,800 -0.19(-1.77%)
Mar 14, 2016 10.76 10.80 10.45 10.75 7,266 -0.01(-0.12%)
Mar 11, 2016 10.55 10.76 10.51 10.76 22,398 +0.21(+2.02%)
Mar 10, 2016 10.50 10.55 10.50 10.55 457 -0.10(-0.94%)
Mar 09, 2016 10.30 10.65 10.29 10.65 19,963 +0.15(+1.43%)
Mar 08, 2016 10.25 10.50 10.25 10.50 9,335 +0.21(+2.04%)
Mar 07, 2016 10.29 10.29 10.28 10.29 5,427 +0.04(+0.39%)
Mar 04, 2016 10.25 10.35 9.750 10.25 7,049 -0.02(-0.19%)
Mar 03, 2016 10.37 10.41 10.27 10.27 3,670 -0.13(-1.22%)
Mar 02, 2016 10.29 10.41 10.25 10.40 1,367 +0.14(+1.33%)
Feb 29, 2016 10.30 10.41 10.25 10.26 1 -0.14(-1.35%)
Feb 26, 2016 10.35 10.44 10.31 10.40 6,776 -0.04(-0.38%)
Feb 24, 2016 10.25 10.44 10.44 10.44 9,400 +0.09(+0.87%)
Feb 23, 2016 10.31 10.35 10.30 10.35 7,580 +0.01(+0.10%)
Feb 22, 2016 10.34 10.36 10.34 10.34 593 -0.08(-0.77%)
Feb 19, 2016 10.31 10.42 10.31 10.42 1,866 +0.10(+0.97%)
Feb 18, 2016 10.43 10.43 10.32 10.32 600 -0.12(-1.15%)
Feb 17, 2016 10.44 10.44 10.44 10.44 184 +0.05(+0.48%)
Feb 16, 2016 10.39 10.39 10.38 10.39 825 +0.04(+0.39%)
Feb 12, 2016 10.39 10.35 10.35 10.35 1,400 +0.00(+0.00%)
Feb 11, 2016 10.60 10.60 10.35 10.35 2,315 -0.23(-2.17%)
Feb 10, 2016 10.58 10.58 10.58 10.58 153 -0.16(-1.49%)
Feb 09, 2016 10.77 10.77 10.27 10.74 3,734 -0.15(-1.38%)
Feb 08, 2016 10.41 10.94 10.24 10.89 8,436 +0.23(+2.16%)
Feb 05, 2016 10.60 10.66 10.60 10.66 10,411 +0.07(+0.66%)
Feb 04, 2016 10.59 10.59 10.59 10.59 133 -0.12(-1.12%)
Feb 03, 2016 10.71 10.71 10.71 10.71 251 +0.21(+2.00%)
Feb 02, 2016 10.56 10.88 10.50 10.50 17,515 -0.08(-0.76%)
Feb 01, 2016 10.42 10.67 10.20 10.58 20,639 +0.01(+0.10%)
Jan 29, 2016 10.53 10.88 10.53 10.57 1,532 +0.07(+0.67%)
Jan 28, 2016 10.75 10.75 10.50 10.50 3,958 -0.30(-2.78%)
Jan 26, 2016 10.82 10.82 10.80 10.80 32 -0.02(-0.18%)
Jan 25, 2016 10.82 10.84 10.82 10.82 1,680 -0.08(-0.73%)
Jan 22, 2016 10.90 10.91 10.90 10.90 1,151 +0.08(+0.74%)
Jan 21, 2016 10.95 10.95 10.82 10.82 6,813 -0.00(-0.00%)
Jan 20, 2016 10.84 10.90 10.82 10.82 2,684 -0.08(-0.73%)
Jan 19, 2016 10.89 10.90 10.88 10.90 1,171 +0.09(+0.83%)
Jan 15, 2016 10.82 10.81 10.81 10.81 4,700 -0.14(-1.28%)
Jan 14, 2016 10.90 10.95 10.82 10.95 12,856 +0.08(+0.74%)
Jan 13, 2016 10.87 10.90 10.87 10.87 1,201 +0.04(+0.37%)
Jan 12, 2016 10.85 10.85 10.82 10.83 4,741 -0.02(-0.18%)
Jan 11, 2016 10.81 10.95 10.81 10.85 3,943 +0.14(+1.31%)
Jan 08, 2016 10.71 10.88 10.70 10.71 1,010 -0.07(-0.65%)
Jan 07, 2016 10.86 10.86 10.69 10.78 4,460 -0.04(-0.37%)
Jan 06, 2016 10.82 10.94 10.82 10.82 5,122 -0.06(-0.57%)
Jan 05, 2016 10.95 10.95 10.85 10.88 877 -0.07(-0.63%)
Jan 04, 2016 11.00 11.02 10.90 10.95 2,540 -0.18(-1.62%)
Dec 31, 2015 11.37 11.13 11.13 11.13 9,800 -0.02(-0.18%)
Dec 30, 2015 11.15 11.15 11.15 11.15 604 -0.08(-0.71%)
Dec 29, 2015 11.23 11.23 11.23 11.23 111 +0.23(+2.09%)
Dec 28, 2015 11.02 11.38 10.82 11.00 9,070 -0.17(-1.52%)
Dec 24, 2015 11.14 11.17 11.17 11.17 2,000 +0.37(+3.43%)
Dec 23, 2015 10.81 10.81 10.80 10.80 976 -0.01(-0.09%)
Dec 22, 2015 10.99 10.99 10.77 10.81 5,868 -0.01(-0.11%)
Dec 21, 2015 10.90 10.90 10.81 10.82 2,192 -0.09(-0.81%)
Dec 18, 2015 10.89 10.91 10.78 10.91 1,408 +0.06(+0.55%)
Dec 17, 2015 11.00 11.00 10.85 10.85 4,236 -0.01(-0.09%)
Dec 16, 2015 10.97 10.97 10.86 10.86 1,749 -0.04(-0.36%)
Dec 15, 2015 10.89 10.90 10.89 10.90 220 +0.10(+0.90%)
Dec 14, 2015 10.78 10.80 10.78 10.80 1,943 -0.05(-0.45%)
Dec 11, 2015 10.85 10.85 10.85 10.85 169 -0.01(-0.09%)
Dec 10, 2015 10.85 10.86 10.85 10.86 469 +0.05(+0.48%)
Dec 09, 2015 10.80 10.81 10.80 10.81 400 -0.19(-1.75%)
Dec 04, 2015 11.00 11.00 10.89 11.00 8 +0.14(+1.29%)
Dec 03, 2015 10.95 10.95 10.86 10.86 321 -0.04(-0.41%)
Dec 02, 2015 10.85 10.90 10.85 10.90 3,451 +0.01(+0.13%)
Dec 01, 2015 10.78 10.89 10.78 10.89 1,200 +0.07(+0.65%)
Nov 30, 2015 10.91 10.97 10.76 10.82 5,024 +0.02(+0.19%)
Nov 27, 2015 10.81 10.84 10.76 10.80 2,667 -0.01(-0.09%)
Nov 23, 2015 10.88 10.81 10.81 10.81 7,800 -0.14(-1.27%)
Nov 20, 2015 10.88 10.95 10.88 10.95 4,496 +0.10(+0.91%)
Nov 19, 2015 10.93 10.93 10.85 10.85 1,100 +0.02(+0.19%)
Nov 18, 2015 10.85 10.87 10.76 10.83 7,600 -0.05(-0.46%)
Nov 17, 2015 10.89 10.89 10.88 10.88 524 -0.07(-0.64%)
Nov 16, 2015 10.82 10.95 10.82 10.95 3,324 -0.15(-1.35%)
Nov 13, 2015 10.99 11.16 10.98 11.10 2,323 +0.10(+0.91%)
Nov 12, 2015 10.94 11.20 10.85 11.00 5,442 -0.04(-0.36%)
Nov 11, 2015 10.97 11.06 10.97 11.04 3,000 +0.08(+0.74%)
Nov 10, 2015 10.94 10.96 10.94 10.96 1,000 -0.04(-0.38%)
Nov 09, 2015 11.00 11.00 11.00 11.00 2,469 -0.02(-0.18%)
Nov 05, 2015 11.00 11.02 11.02 11.02 1,400 -0.17(-1.52%)
Nov 03, 2015 11.11 11.19 11.11 11.19 4 +0.00(+0.00%)
Nov 02, 2015 10.86 11.19 10.86 11.19 1,083 +0.17(+1.54%)
Oct 29, 2015 10.81 11.02 10.81 11.02 52 +0.00(+0.00%)
Oct 28, 2015 10.67 11.02 10.66 11.02 6,044 +0.18(+1.71%)
Oct 27, 2015 11.00 11.00 10.80 10.84 10,487 -0.12(-1.14%)
Oct 26, 2015 11.16 11.16 10.92 10.96 3,967 -0.25(-2.23%)
Oct 23, 2015 11.23 11.23 11.21 11.21 655 -0.29(-2.52%)
Oct 22, 2015 11.30 11.50 11.30 11.50 1,200 +0.00(+0.00%)
Oct 19, 2015 11.61 11.50 11.50 11.50 1,300 -0.11(-0.95%)
Oct 16, 2015 11.55 11.61 11.51 11.61 1,509 -0.04(-0.34%)
Oct 15, 2015 11.45 11.65 11.45 11.65 2,621 +0.15(+1.30%)
Oct 14, 2015 11.34 11.50 11.34 11.50 5,370 +0.30(+2.68%)
Oct 13, 2015 11.28 11.28 11.15 11.20 1,059 -0.18(-1.58%)
Oct 12, 2015 11.27 11.39 11.25 11.38 1,707 +0.00(+0.00%)
Oct 09, 2015 11.15 11.38 11.15 11.38 210 +0.03(+0.26%)
Oct 08, 2015 11.35 11.35 11.35 11.35 100 +0.12(+1.07%)
Oct 07, 2015 11.25 11.29 11.23 11.23 1,284 -0.14(-1.23%)
Oct 06, 2015 11.30 11.37 10.93 11.37 4,931 +0.37(+3.36%)
Oct 05, 2015 11.02 11.03 11.00 11.00 2,845 -0.39(-3.42%)
Oct 02, 2015 11.02 11.39 11.02 11.39 200 +0.12(+1.06%)
Oct 01, 2015 11.39 11.39 11.27 11.27 1,095 -0.12(-1.05%)
Sep 30, 2015 11.13 11.39 11.02 11.39 12,974 +0.49(+4.50%)
Sep 29, 2015 10.67 10.90 10.67 10.90 1,012 +0.00(+0.00%)
Sep 28, 2015 11.15 11.15 10.90 10.90 1,086 -0.30(-2.68%)
Sep 25, 2015 10.87 11.20 10.67 11.20 5,328 +0.49(+4.58%)
Sep 24, 2015 10.63 10.74 10.62 10.71 4,352 +0.03(+0.28%)
Sep 23, 2015 10.69 10.69 10.61 10.68 2,202 -0.02(-0.19%)
Sep 22, 2015 10.58 10.71 10.57 10.70 2,970 -0.05(-0.47%)
Sep 21, 2015 10.70 10.87 10.70 10.75 7,042 +0.35(+3.37%)
Sep 18, 2015 11.06 11.23 10.40 10.40 36,979 -0.62(-5.63%)
Sep 17, 2015 11.10 11.70 10.94 11.02 16,994 -0.11(-0.99%)
Sep 16, 2015 11.40 11.58 11.12 11.13 6,231 -0.27(-2.37%)
Sep 15, 2015 11.05 11.40 11.00 11.40 18,492 +0.15(+1.33%)
Sep 14, 2015 11.25 11.25 11.25 11.25 4,005 -0.15(-1.32%)
Sep 11, 2015 11.30 11.40 11.30 11.40 5,945 +0.07(+0.62%)
Sep 10, 2015 11.25 11.33 11.03 11.33 6,422 +0.23(+2.07%)
Sep 09, 2015 11.00 11.20 10.94 11.10 9,544 +0.08(+0.73%)
Sep 08, 2015 11.08 11.15 10.99 11.02 18,183 -0.05(-0.45%)
Sep 04, 2015 11.33 11.07 11.07 11.07 1,300 -0.05(-0.45%)
Sep 03, 2015 11.16 11.16 11.10 11.12 1,610 +0.12(+1.09%)
Sep 02, 2015 10.91 11.25 10.91 11.00 2,145 -0.25(-2.22%)
Sep 01, 2015 11.25 11.25 11.25 11.25 114 +0.26(+2.37%)
Aug 31, 2015 11.01 11.04 10.90 10.99 9,250 -0.02(-0.18%)
Aug 28, 2015 11.01 11.01 11.01 11.01 238 -0.09(-0.81%)
Aug 27, 2015 11.20 11.20 11.10 11.10 9,725 -0.09(-0.80%)
Aug 26, 2015 11.11 11.19 11.11 11.19 800 +0.08(+0.72%)
Aug 25, 2015 11.47 11.47 11.11 11.11 202 -0.01(-0.09%)
Aug 24, 2015 11.12 11.12 11.01 11.12 1,500 -0.14(-1.24%)
Aug 21, 2015 11.31 11.40 11.21 11.26 6,790 +0.10(+0.89%)
Aug 20, 2015 11.16 11.16 11.16 11.16 342 -0.04(-0.36%)
Aug 19, 2015 11.20 11.20 11.17 11.20 3,550 +0.00(+0.00%)
Aug 18, 2015 11.33 11.34 11.20 11.20 1,640 -0.05(-0.45%)
Aug 17, 2015 11.24 11.25 11.24 11.25 2,537 +0.06(+0.56%)
Aug 14, 2015 11.27 11.31 11.19 11.19 3,453 +0.07(+0.61%)
Aug 11, 2015 11.20 11.20 11.12 11.12 16 -0.00(-0.02%)
Aug 10, 2015 11.15 11.21 11.11 11.12 1,250 -0.28(-2.43%)
Aug 06, 2015 11.40 11.40 11.40 11.40 700 +0.10(+0.88%)
Aug 05, 2015 11.30 11.30 11.29 11.30 2,773 +0.02(+0.18%)
Aug 04, 2015 11.23 11.28 11.23 11.28 2,952 -0.03(-0.27%)
Aug 03, 2015 11.31 11.31 11.31 11.31 1,114 -0.09(-0.79%)
Jul 31, 2015 11.35 11.40 11.34 11.40 6,709 +0.05(+0.44%)
Jul 30, 2015 11.10 11.35 11.10 11.35 834 +0.20(+1.79%)
Jul 28, 2015 11.20 11.15 11.15 11.15 4,400 +0.07(+0.63%)
Jul 27, 2015 11.08 11.12 11.08 11.08 3,333 -0.06(-0.54%)
Jul 24, 2015 11.01 11.14 11.01 11.14 1,536 +0.02(+0.18%)
Jul 23, 2015 11.25 11.25 11.12 11.12 2,379 -0.10(-0.89%)
Jul 22, 2015 11.11 11.22 11.01 11.22 7,705 -0.28(-2.43%)
Jul 20, 2015 11.11 11.50 11.50 11.50 1,100 +0.06(+0.53%)
Jul 17, 2015 11.10 11.49 11.10 11.44 3,737 +0.15(+1.33%)
Jul 16, 2015 11.13 11.30 11.10 11.29 1,260 +0.07(+0.62%)
Jul 15, 2015 11.19 11.22 11.19 11.22 3,411 +0.02(+0.18%)
Jul 13, 2015 11.20 11.20 11.20 11.20 300 -0.01(-0.09%)
Jul 10, 2015 11.03 11.24 11.02 11.21 8,850 +0.02(+0.18%)
Jul 09, 2015 11.05 11.19 11.05 11.19 3,210 +0.04(+0.36%)
Jul 08, 2015 11.26 11.40 11.05 11.15 3,800 -0.10(-0.89%)
Jul 07, 2015 11.25 11.25 11.14 11.25 750 +0.00(+0.00%)
Jul 02, 2015 11.24 11.38 11.10 11.25 10 -0.15(-1.32%)
Jul 01, 2015 11.82 11.82 11.26 11.40 2,096 -0.11(-0.96%)
Jun 30, 2015 11.70 11.70 11.44 11.51 8,164 +0.15(+1.32%)
Jun 29, 2015 11.25 11.39 11.05 11.36 5,801 +0.01(+0.09%)
Jun 26, 2015 11.33 11.40 11.33 11.35 646 -0.03(-0.26%)
Jun 25, 2015 11.55 11.55 11.38 11.38 5,551 -0.15(-1.32%)
Jun 24, 2015 11.53 11.53 11.53 11.53 500 -0.02(-0.15%)
Jun 23, 2015 11.55 11.55 11.50 11.55 910 +0.05(+0.43%)
Jun 22, 2015 11.40 11.50 11.40 11.50 7,756 +0.10(+0.88%)
Jun 19, 2015 11.52 11.53 11.40 11.40 3,516 -0.10(-0.87%)
Jun 18, 2015 11.37 11.50 11.37 11.50 1,409 -0.03(-0.26%)
Jun 17, 2015 11.51 11.53 11.36 11.53 2,102 +0.14(+1.26%)
Jun 16, 2015 11.35 11.40 11.35 11.39 1,580 +0.04(+0.32%)
Jun 15, 2015 11.35 11.35 11.35 11.35 5,549 +0.00(+0.00%)
Jun 12, 2015 11.35 11.40 11.35 11.35 1,495 +0.00(+0.00%)
Jun 11, 2015 11.38 11.40 11.35 11.35 1,885 +0.00(+0.00%)
Jun 10, 2015 11.33 11.35 11.33 11.35 2,787 +0.02(+0.18%)
Jun 09, 2015 11.27 11.40 11.27 11.33 7,000 -0.03(-0.24%)
Jun 05, 2015 11.31 11.36 11.36 11.36 800 -0.14(-1.24%)
Jun 04, 2015 11.36 11.50 11.30 11.50 6,493 +0.06(+0.52%)
Jun 03, 2015 11.48 11.48 11.27 11.44 3,378 +0.15(+1.31%)
Jun 01, 2015 11.17 11.29 11.29 11.29 1,200 +0.14(+1.27%)
May 29, 2015 11.13 11.25 11.13 11.15 2,139 +0.13(+1.18%)
May 28, 2015 11.25 11.25 11.02 11.02 1,405 -0.52(-4.51%)
May 27, 2015 11.25 11.54 11.23 11.54 5,005 +0.54(+4.91%)
May 26, 2015 11.10 11.11 11.00 11.00 12,483 -0.20(-1.79%)
May 22, 2015 11.25 11.20 11.20 11.20 4,800 -0.20(-1.75%)
May 20, 2015 11.46 11.46 11.40 11.40 50 -0.06(-0.52%)
May 18, 2015 11.50 11.50 11.46 11.46 70 -0.09(-0.78%)
May 15, 2015 11.55 11.55 11.55 11.55 300 +0.00(+0.00%)
May 12, 2015 11.40 11.55 11.55 11.55 2,200 +0.14(+1.23%)
May 11, 2015 11.43 11.52 11.41 11.41 1,200 -0.14(-1.21%)
May 08, 2015 11.52 11.64 11.48 11.55 30,833 +0.02(+0.17%)
May 07, 2015 11.30 11.85 11.13 11.53 110,364 +0.20(+1.77%)
May 06, 2015 11.16 11.40 11.16 11.33 27,855 +0.09(+0.80%)
May 05, 2015 11.25 11.25 10.82 11.24 36,244 -0.12(-1.06%)
May 04, 2015 11.68 11.68 11.10 11.36 29,798 -0.04(-0.36%)
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.