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 (%)
Sep 30, 2014 11.85 11.85 11.30 11.33 3,604 -0.37(-3.16%)
Sep 26, 2014 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 25, 2014 11.88 11.88 11.29 11.70 4,464 +0.15(+1.30%)
Sep 24, 2014 11.72 12.21 11.55 11.55 2,389 -0.67(-5.48%)
Sep 23, 2014 12.49 12.49 12.22 12.22 1,602 -0.18(-1.45%)
Sep 22, 2014 11.40 12.80 11.40 12.40 5,849 +0.41(+3.42%)
Sep 19, 2014 11.95 12.35 11.33 11.99 52,207 +0.44(+3.81%)
Sep 18, 2014 11.25 11.79 11.25 11.55 6,296 +0.20(+1.76%)
Sep 17, 2014 11.29 11.35 11.05 11.35 2,907 +0.20(+1.79%)
Sep 16, 2014 11.18 11.32 11.15 11.15 1,869 +0.09(+0.81%)
Sep 15, 2014 11.32 11.32 11.06 11.06 4,799 -0.14(-1.25%)
Sep 12, 2014 11.25 11.25 11.05 11.20 4,373 +0.15(+1.36%)
Sep 11, 2014 11.25 11.97 11.05 11.05 6,237 -0.04(-0.36%)
Sep 10, 2014 11.48 11.48 11.09 11.09 9,298 +0.07(+0.64%)
Sep 09, 2014 12.28 12.28 11.01 11.02 13,938 -0.83(-7.00%)
Sep 08, 2014 12.07 12.38 11.79 11.85 7,904 -0.95(-7.42%)
Sep 05, 2014 12.25 12.80 12.25 12.80 4,216 +0.13(+1.03%)
Sep 04, 2014 12.67 12.67 12.67 12.67 121 -0.13(-1.02%)
Sep 03, 2014 12.77 12.80 12.77 12.80 1,000 +0.00(+0.00%)
Sep 02, 2014 12.03 12.86 12.03 12.80 5,032 +0.56(+4.58%)
Aug 29, 2014 12.20 12.24 12.24 12.24 6,400 +0.12(+0.99%)
Aug 27, 2014 12.00 12.12 12.12 12.12 6,100 +0.13(+1.08%)
Aug 26, 2014 11.90 12.00 11.85 11.99 12,775 +0.23(+1.96%)
Aug 25, 2014 11.76 11.76 11.76 11.76 248 -0.24(-2.00%)
Aug 22, 2014 12.00 12.00 12.00 12.00 50 +0.00(+0.00%)
Aug 20, 2014 12.00 12.00 12.00 12.00 500 +0.36(+3.09%)
Aug 19, 2014 11.64 11.64 11.64 11.64 230 -0.36(-3.00%)
Aug 18, 2014 11.97 12.00 11.97 12.00 4,394 +0.20(+1.70%)
Aug 15, 2014 11.95 11.95 11.56 11.80 3,008 -0.02(-0.21%)
Aug 14, 2014 12.00 12.00 11.80 11.82 814 -0.18(-1.46%)
Aug 13, 2014 12.00 12.00 12.00 12.00 700 +0.04(+0.33%)
Aug 12, 2014 11.96 11.96 11.96 11.96 130 -0.04(-0.33%)
Aug 11, 2014 12.00 12.00 11.37 12.00 2,651 +0.07(+0.56%)
Aug 08, 2014 11.82 11.95 11.82 11.93 1,251 +0.03(+0.28%)
Aug 07, 2014 11.97 11.97 11.90 11.90 200 +0.15(+1.28%)
Aug 06, 2014 12.00 12.05 11.75 11.75 1,301 -0.32(-2.65%)
Aug 05, 2014 12.10 12.12 12.02 12.07 8,609 +0.05(+0.42%)
Aug 04, 2014 12.30 12.30 12.02 12.02 877 -0.88(-6.82%)
Aug 01, 2014 12.90 12.90 12.90 12.90 296 +0.41(+3.28%)
Jul 30, 2014 12.49 12.49 12.49 12.49 300 +0.26(+2.13%)
Jul 29, 2014 12.24 12.24 12.23 12.23 1,493 -0.27(-2.16%)
Jul 28, 2014 12.45 12.50 12.45 12.50 1,700 +0.25(+2.04%)
Jul 25, 2014 12.25 12.25 12.25 12.25 820 +0.00(+0.00%)
Jul 24, 2014 12.49 12.49 12.25 12.25 1,300 -0.24(-1.92%)
Jul 22, 2014 12.49 12.49 12.49 12.49 200 +0.00(+0.00%)
Jul 21, 2014 12.35 12.49 12.30 12.49 2,700 -0.01(-0.08%)
Jul 18, 2014 12.50 12.50 12.49 12.50 1,831 +0.00(+0.00%)
Jul 17, 2014 12.51 12.51 12.50 12.50 2,250 -0.00(-0.02%)
Jul 16, 2014 12.52 12.52 12.50 12.50 700 +0.05(+0.42%)
Jul 15, 2014 12.81 12.87 12.42 12.45 5,804 +0.03(+0.24%)
Jul 14, 2014 12.67 12.67 12.30 12.42 2,269 +0.00(+0.00%)
Jul 11, 2014 12.32 12.75 12.32 12.42 11,102 -0.03(-0.24%)
Jul 10, 2014 12.45 12.45 12.45 12.45 950 -0.25(-1.97%)
Jul 09, 2014 12.70 12.70 12.70 12.70 816 +0.00(+0.00%)
Jul 08, 2014 12.80 12.80 12.70 12.70 1,186 -0.10(-0.78%)
Jul 07, 2014 12.80 12.85 12.80 12.80 3,700 +0.01(+0.08%)
Jul 03, 2014 12.80 12.79 12.79 12.79 400 -0.01(-0.08%)
Jul 02, 2014 12.80 12.80 12.80 12.80 17 +0.00(+0.00%)
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.