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 29, 2016 11.13 11.18 11.11 11.11 6,903 -0.09(-0.80%)
Jul 28, 2016 11.20 11.30 11.20 11.20 3,417 +0.03(+0.27%)
Jul 26, 2016 11.21 11.25 11.15 11.17 43 -0.08(-0.71%)
Jul 25, 2016 11.25 11.26 11.25 11.25 1,100 +0.09(+0.81%)
Jul 22, 2016 11.32 11.32 11.16 11.16 624 -0.01(-0.09%)
Jul 21, 2016 11.17 11.17 11.17 11.17 1,219 +0.00(+0.00%)
Jul 20, 2016 11.17 11.17 11.17 11.17 110 +0.00(+0.00%)
Jul 19, 2016 11.16 11.17 11.16 11.17 2,471 -0.04(-0.36%)
Jul 18, 2016 11.21 11.21 11.21 11.21 262 -0.01(-0.09%)
Jul 15, 2016 11.20 11.25 11.20 11.22 3,663 +0.02(+0.18%)
Jul 14, 2016 11.19 11.20 11.19 11.20 4,018 +0.05(+0.48%)
Jul 13, 2016 11.18 11.18 11.13 11.15 13,194 -0.02(-0.21%)
Jul 12, 2016 11.22 11.23 11.11 11.17 16,680 +0.00(+0.02%)
Jul 11, 2016 11.21 11.35 11.15 11.17 7,590 +0.02(+0.21%)
Jul 08, 2016 11.23 11.35 11.09 11.14 7,130 -0.21(-1.82%)
Jul 07, 2016 11.35 11.35 11.35 11.35 456 -0.26(-2.24%)
Jul 06, 2016 11.62 11.62 11.61 11.61 524 +0.36(+3.20%)
Jul 01, 2016 11.84 11.84 11.25 11.25 5 -0.42(-3.60%)
Jun 30, 2016 11.68 12.00 11.63 11.67 8,938 +0.26(+2.28%)
Jun 29, 2016 11.41 11.41 11.41 11.41 150 +0.09(+0.79%)
Jun 28, 2016 11.18 11.50 11.18 11.32 10,747 +0.22(+1.98%)
Jun 27, 2016 11.12 11.12 11.10 11.10 530 -0.03(-0.27%)
Jun 24, 2016 11.10 11.13 11.10 11.13 1,499 -0.02(-0.18%)
Jun 23, 2016 11.28 11.28 11.15 11.15 3,331 -0.08(-0.74%)
Jun 22, 2016 11.36 11.36 11.20 11.23 2,518 +0.13(+1.20%)
Jun 21, 2016 11.05 11.30 11.05 11.10 7,295 -0.29(-2.55%)
Jun 20, 2016 11.44 11.45 11.39 11.39 900 -0.05(-0.44%)
Jun 17, 2016 11.25 11.67 11.15 11.44 7,318 +0.14(+1.24%)
Jun 16, 2016 11.24 11.30 11.24 11.30 3,366 +0.05(+0.44%)
Jun 15, 2016 11.25 11.25 11.25 11.25 442 +0.03(+0.27%)
Jun 14, 2016 11.21 11.23 11.21 11.22 1,272 -0.13(-1.15%)
Jun 10, 2016 11.27 11.35 11.25 11.35 3 -0.02(-0.18%)
Jun 08, 2016 11.30 11.37 11.37 11.37 1,700 +0.12(+1.07%)
Jun 07, 2016 11.25 11.25 11.25 11.25 1,311 -0.05(-0.44%)
Jun 06, 2016 11.47 11.47 11.25 11.30 7,805 -0.35(-3.01%)
Jun 03, 2016 11.59 11.65 11.25 11.65 3,347 +0.40(+3.56%)
Jun 02, 2016 11.45 11.45 11.06 11.25 29,472 -0.21(-1.79%)
Jun 01, 2016 11.50 11.60 11.40 11.46 12,329 -0.16(-1.42%)
May 31, 2016 11.50 11.69 11.50 11.62 609 +0.02(+0.17%)
May 27, 2016 11.85 11.60 11.60 11.60 1,100 -0.11(-0.96%)
May 26, 2016 11.51 11.71 11.51 11.71 866 -0.15(-1.25%)
May 25, 2016 11.89 11.71 11.50 11.86 4,793 +0.15(+1.27%)
May 24, 2016 11.57 11.76 11.57 11.71 1,279 -0.24(-1.99%)
May 23, 2016 11.59 11.95 11.50 11.95 7,705 +0.45(+3.90%)
May 20, 2016 11.33 11.60 11.33 11.50 1,938 +0.17(+1.50%)
May 19, 2016 11.33 11.55 11.30 11.33 4,920 +0.03(+0.28%)
May 18, 2016 11.74 11.74 11.25 11.30 1,293 +0.05(+0.43%)
May 17, 2016 11.01 11.40 11.01 11.25 3,553 +0.15(+1.34%)
May 16, 2016 11.05 11.10 11.05 11.10 1,271 +0.05(+0.46%)
May 12, 2016 11.05 11.11 11.05 11.05 93 -0.15(-1.34%)
May 11, 2016 11.06 11.20 11.05 11.20 5,129 +0.15(+1.36%)
May 10, 2016 11.14 11.14 10.95 11.05 2,453 +0.15(+1.38%)
May 09, 2016 10.90 11.08 10.65 10.90 30,192 +0.03(+0.28%)
May 06, 2016 11.11 11.15 10.87 10.87 4,871 -0.44(-3.89%)
May 05, 2016 11.21 11.31 11.21 11.31 2,150 -0.04(-0.35%)
May 04, 2016 11.36 11.36 11.26 11.35 1,700 -0.12(-1.00%)
May 03, 2016 11.47 11.47 11.47 11.47 100 -0.18(-1.59%)
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.