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 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%)
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.