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 (%)
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%)
May 01, 2015 11.27 11.45 11.27 11.40 3,936 -0.09(-0.77%)
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%)
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.