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 (%)
May 31, 2016 11.50 11.69 11.50 11.62 609 +0.02(+0.17%)
May 27, 2016 11.85 11.60 11.60 11.60 1,100 -0.11(-0.96%)
May 26, 2016 11.51 11.71 11.51 11.71 866 -0.15(-1.25%)
May 25, 2016 11.89 11.71 11.50 11.86 4,793 +0.15(+1.27%)
May 24, 2016 11.57 11.76 11.57 11.71 1,279 -0.24(-1.99%)
May 23, 2016 11.59 11.95 11.50 11.95 7,705 +0.45(+3.90%)
May 20, 2016 11.33 11.60 11.33 11.50 1,938 +0.17(+1.50%)
May 19, 2016 11.33 11.55 11.30 11.33 4,920 +0.03(+0.28%)
May 18, 2016 11.74 11.74 11.25 11.30 1,293 +0.05(+0.43%)
May 17, 2016 11.01 11.40 11.01 11.25 3,553 +0.15(+1.34%)
May 16, 2016 11.05 11.10 11.05 11.10 1,271 +0.05(+0.46%)
May 12, 2016 11.05 11.11 11.05 11.05 93 -0.15(-1.34%)
May 11, 2016 11.06 11.20 11.05 11.20 5,129 +0.15(+1.36%)
May 10, 2016 11.14 11.14 10.95 11.05 2,453 +0.15(+1.38%)
May 09, 2016 10.90 11.08 10.65 10.90 30,192 +0.03(+0.28%)
May 06, 2016 11.11 11.15 10.87 10.87 4,871 -0.44(-3.89%)
May 05, 2016 11.21 11.31 11.21 11.31 2,150 -0.04(-0.35%)
May 04, 2016 11.36 11.36 11.26 11.35 1,700 -0.12(-1.00%)
May 03, 2016 11.47 11.47 11.47 11.47 100 -0.18(-1.59%)
May 02, 2016 11.70 11.88 11.54 11.65 2,213 -0.07(-0.62%)
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%)
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.