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 (%)
Aug 30, 2013 14.05 14.05 14.00 14.00 730 -0.20(-1.41%)
Aug 29, 2013 14.45 14.45 14.20 14.20 925 -0.24(-1.66%)
Aug 28, 2013 14.38 14.97 14.38 14.44 700 +0.10(+0.70%)
Aug 27, 2013 14.98 14.98 14.04 14.34 2,950 -0.76(-5.03%)
Aug 26, 2013 15.29 15.29 15.10 15.10 1,213 -0.15(-0.98%)
Aug 23, 2013 15.28 15.29 15.04 15.25 2,159 +0.55(+3.74%)
Aug 22, 2013 14.74 15.19 14.70 14.70 5,301 -0.05(-0.34%)
Aug 21, 2013 14.75 14.75 14.73 14.75 1,633 -0.01(-0.05%)
Aug 20, 2013 14.63 14.76 14.55 14.76 995 +0.21(+1.43%)
Aug 19, 2013 15.30 15.30 14.55 14.55 772 -0.75(-4.90%)
Aug 16, 2013 15.30 15.30 15.29 15.30 2,274 +0.15(+0.99%)
Aug 15, 2013 15.07 15.35 15.07 15.15 900 -0.05(-0.33%)
Aug 14, 2013 15.25 15.26 15.01 15.20 800 -0.08(-0.52%)
Aug 13, 2013 15.45 15.46 15.28 15.28 4,196 +0.08(+0.53%)
Aug 12, 2013 15.14 15.20 15.00 15.20 3,233 -0.05(-0.33%)
Aug 09, 2013 15.20 15.25 15.11 15.25 2,274 +0.07(+0.46%)
Aug 08, 2013 15.25 15.25 15.00 15.18 3,000 -0.02(-0.13%)
Aug 07, 2013 15.22 15.25 15.20 15.20 1,126 -0.02(-0.13%)
Aug 06, 2013 15.22 15.25 15.05 15.22 1,176 -0.03(-0.20%)
Aug 05, 2013 15.00 15.25 15.00 15.25 2,302 +0.25(+1.67%)
Aug 02, 2013 15.50 15.50 14.55 15.00 9,582 -0.52(-3.35%)
Aug 01, 2013 15.58 15.58 15.00 15.52 1,631 +0.27(+1.77%)
Jul 31, 2013 14.55 15.25 14.55 15.25 678 +0.45(+3.04%)
Jul 30, 2013 14.59 14.80 14.58 14.80 1,800 +0.25(+1.72%)
Jul 29, 2013 14.55 15.20 14.55 14.55 3,976 -0.65(-4.28%)
Jul 26, 2013 15.20 15.20 15.20 15.20 100 +0.80(+5.55%)
Jul 25, 2013 14.25 14.40 14.25 14.40 5,131 +0.11(+0.77%)
Jul 24, 2013 14.84 14.84 14.12 14.29 1,800 -0.48(-3.24%)
Jul 23, 2013 14.76 14.77 14.75 14.77 1,850 -0.07(-0.48%)
Jul 22, 2013 14.80 14.89 14.10 14.84 3,040 -0.05(-0.34%)
Jul 19, 2013 14.84 14.89 14.84 14.89 1,193 +0.14(+0.95%)
Jul 18, 2013 14.99 14.99 14.73 14.75 1,800 +0.00(+0.00%)
Jul 17, 2013 14.75 14.90 14.75 14.75 495 -0.15(-1.01%)
Jul 16, 2013 14.90 14.90 14.73 14.90 405 -0.11(-0.76%)
Jul 15, 2013 14.86 15.01 14.26 15.01 719 -0.02(-0.13%)
Jul 12, 2013 15.20 15.20 14.00 15.03 7,914 -0.12(-0.77%)
Jul 11, 2013 15.18 15.20 14.82 15.15 3,160 -0.05(-0.33%)
Jul 10, 2013 15.18 15.20 15.17 15.20 400 -0.00(-0.00%)
Jul 09, 2013 15.00 15.59 15.12 15.20 1,138 -0.09(-0.58%)
Jul 08, 2013 15.26 15.57 15.26 15.29 869 +0.29(+1.92%)
Jul 05, 2013 15.00 15.00 14.81 15.00 3,969 +0.02(+0.13%)
Jul 03, 2013 15.11 15.45 14.96 14.98 1,840 -0.33(-2.16%)
Jul 02, 2013 14.64 15.55 14.64 15.31 9,378 +0.72(+4.93%)
Jul 01, 2013 14.50 14.59 14.21 14.59 3,987 +0.11(+0.76%)
Jun 28, 2013 14.50 14.50 13.94 14.48 8,293 -0.11(-0.75%)
Jun 26, 2013 14.59 14.59 14.59 14.59 100 +0.14(+0.97%)
Jun 25, 2013 14.45 14.45 14.45 14.45 3,500 +0.16(+1.12%)
Jun 24, 2013 14.80 14.96 14.28 14.29 1,650 -0.02(-0.14%)
Jun 21, 2013 14.75 14.95 14.31 14.31 2,767 +0.28(+1.99%)
Jun 18, 2013 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jun 17, 2013 14.50 14.50 14.03 14.03 825 -0.10(-0.71%)
Jun 13, 2013 14.13 14.13 14.13 14.13 0 -0.27(-1.88%)
Jun 12, 2013 14.89 14.89 14.40 14.40 2,330 -0.38(-2.57%)
Jun 11, 2013 14.79 14.79 14.78 14.78 431 -0.17(-1.14%)
Jun 10, 2013 15.00 15.00 14.80 14.95 7,781 +0.15(+1.01%)
Jun 07, 2013 14.82 14.82 14.80 14.80 1,200 +0.00(+0.00%)
Jun 06, 2013 14.86 15.00 14.80 14.80 5,653 +0.06(+0.41%)
Jun 05, 2013 14.34 15.00 14.34 14.74 10,736 +0.50(+3.51%)
Jun 04, 2013 14.75 14.75 14.21 14.24 2,525 -0.47(-3.19%)
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.