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 (%)
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%)
Jul 01, 2014 12.89 12.89 12.70 12.80 1,263 +0.14(+1.08%)
Jun 30, 2014 12.86 12.91 12.66 12.66 6,639 -0.04(-0.29%)
Jun 27, 2014 12.80 12.80 12.70 12.70 1,060 -0.09(-0.70%)
Jun 26, 2014 12.79 12.79 12.79 12.79 100 -0.10(-0.78%)
Jun 25, 2014 12.89 12.89 12.89 12.89 180 +0.09(+0.70%)
Jun 24, 2014 12.79 12.80 12.70 12.80 6,912 +0.01(+0.08%)
Jun 23, 2014 13.00 13.00 12.76 12.79 13,998 -0.41(-3.11%)
Jun 20, 2014 13.00 13.20 12.70 13.20 9,320 +0.20(+1.54%)
Jun 19, 2014 13.10 13.10 13.00 13.00 3,901 +0.00(+0.00%)
Jun 18, 2014 13.26 13.26 13.00 13.00 3,425 -0.20(-1.52%)
Jun 17, 2014 13.20 13.20 13.20 13.20 330 -0.05(-0.38%)
Jun 13, 2014 13.25 13.25 13.25 13.25 4 +0.00(+0.00%)
Jun 12, 2014 13.25 13.25 13.25 13.25 1,500 +0.00(+0.00%)
Jun 11, 2014 13.25 13.25 13.25 13.25 499 +0.05(+0.38%)
Jun 10, 2014 13.20 13.21 13.20 13.20 1,127 +0.05(+0.38%)
Jun 06, 2014 13.26 13.26 13.15 13.15 1,512 -0.30(-2.23%)
Jun 05, 2014 13.45 13.45 13.45 13.45 148 +0.00(+0.00%)
Jun 04, 2014 13.45 13.45 13.45 13.45 1 +0.00(+0.00%)
Jun 03, 2014 13.45 13.45 13.45 13.45 101 +0.20(+1.51%)
Jun 02, 2014 13.18 13.25 13.18 13.25 1,800 +0.04(+0.30%)
May 30, 2014 13.22 13.25 13.20 13.21 1,854 -0.23(-1.71%)
May 28, 2014 13.29 13.44 13.44 13.44 400 -0.06(-0.44%)
May 27, 2014 13.75 13.90 13.50 13.50 3,045 -0.25(-1.82%)
May 23, 2014 13.82 13.75 13.75 13.75 2,600 -0.05(-0.36%)
May 21, 2014 13.80 13.80 13.80 13.80 100 -0.11(-0.79%)
May 20, 2014 13.91 13.91 13.91 13.91 108 +0.00(+0.00%)
May 16, 2014 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
May 15, 2014 13.91 13.91 13.91 13.91 1,212 +0.00(+0.00%)
May 14, 2014 13.98 13.98 13.91 13.91 640 -0.00(-0.00%)
May 13, 2014 13.90 13.91 13.90 13.91 519 +0.00(+0.00%)
May 09, 2014 13.90 13.91 13.91 13.91 6,500 +0.18(+1.31%)
May 08, 2014 13.73 14.10 13.63 13.73 7,204 -0.37(-2.62%)
May 07, 2014 13.90 14.10 13.90 14.10 4,000 -0.16(-1.12%)
May 06, 2014 13.93 14.26 13.93 14.26 6,892 +0.16(+1.13%)
May 05, 2014 13.90 14.10 13.90 14.10 4,216 +0.23(+1.66%)
May 02, 2014 13.75 14.13 13.75 13.87 7,441 -0.13(-0.93%)
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.