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 (%)
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%)
May 01, 2014 13.71 14.00 13.70 14.00 3,120 +0.30(+2.19%)
Apr 30, 2014 13.70 13.70 13.70 13.70 75 +0.00(+0.00%)
Apr 29, 2014 13.70 13.70 13.70 13.70 100 +0.00(+0.00%)
Apr 28, 2014 13.78 13.78 13.70 13.70 800 +0.11(+0.83%)
Apr 25, 2014 13.50 13.59 13.50 13.59 2,300 -0.13(-0.97%)
Apr 24, 2014 13.72 13.72 13.72 13.72 99 +0.00(+0.00%)
Apr 23, 2014 13.72 13.72 13.72 13.72 400 +0.20(+1.48%)
Apr 22, 2014 13.37 13.72 13.37 13.52 4,432 +0.14(+1.05%)
Apr 21, 2014 13.37 13.38 13.32 13.38 1,553 +0.07(+0.50%)
Apr 17, 2014 13.40 13.31 13.31 13.31 300 -0.01(-0.05%)
Apr 16, 2014 13.25 13.44 13.25 13.32 6,000 -0.17(-1.29%)
Apr 15, 2014 13.49 13.49 13.49 13.49 212 -0.10(-0.71%)
Apr 14, 2014 13.25 13.59 13.25 13.59 288 +0.34(+2.57%)
Apr 11, 2014 13.22 13.25 13.11 13.25 618 -0.11(-0.82%)
Apr 10, 2014 13.36 13.36 13.36 13.36 1,000 -0.04(-0.30%)
Apr 09, 2014 13.39 13.49 13.31 13.40 2,015 -0.46(-3.32%)
Apr 08, 2014 13.22 13.86 13.22 13.86 1,246 +0.09(+0.65%)
Apr 07, 2014 13.71 13.77 13.69 13.77 5,376 +0.09(+0.66%)
Apr 04, 2014 13.79 13.79 13.48 13.68 5,100 -0.14(-1.01%)
Apr 03, 2014 13.82 13.82 13.82 13.82 63 +0.00(+0.00%)
Apr 02, 2014 13.79 13.84 13.78 13.82 3,916 +0.17(+1.24%)
Apr 01, 2014 13.64 13.72 13.64 13.65 1,725 +0.19(+1.40%)
Mar 31, 2014 13.72 13.72 13.46 13.46 1,264 +0.02(+0.13%)
Mar 28, 2014 13.30 13.48 13.30 13.44 1,740 +0.07(+0.55%)
Mar 27, 2014 13.25 13.41 13.25 13.37 520 +0.13(+1.02%)
Mar 26, 2014 13.48 13.60 13.20 13.24 12,646 -0.24(-1.81%)
Mar 25, 2014 13.48 13.48 13.48 13.48 123 -0.02(-0.16%)
Mar 24, 2014 13.50 13.50 13.50 13.50 100 +0.00(+0.00%)
Mar 21, 2014 13.32 13.50 13.32 13.50 707 +0.13(+0.99%)
Mar 20, 2014 13.50 13.50 13.37 13.37 3,634 -0.48(-3.49%)
Mar 19, 2014 13.72 13.85 13.32 13.85 3,242 +0.37(+2.74%)
Mar 18, 2014 14.00 14.00 13.48 13.48 315 -0.52(-3.71%)
Mar 17, 2014 14.02 14.02 14.00 14.00 351 -0.15(-1.10%)
Mar 14, 2014 14.12 14.25 14.12 14.15 1,087 +0.22(+1.62%)
Mar 13, 2014 13.93 13.93 13.93 13.93 190 -0.32(-2.25%)
Mar 12, 2014 14.22 14.25 14.22 14.25 202 +0.00(+0.00%)
Mar 11, 2014 14.25 14.25 14.07 14.25 2,140 -0.05(-0.35%)
Mar 10, 2014 13.79 15.08 13.31 14.30 12,836 +0.51(+3.70%)
Mar 07, 2014 13.79 13.79 13.79 13.79 404 +0.32(+2.38%)
Mar 06, 2014 13.47 13.47 13.47 13.47 400 +0.04(+0.30%)
Mar 05, 2014 13.37 13.43 13.43 13.43 40 +0.00(+0.00%)
Mar 04, 2014 13.38 13.43 13.38 13.43 9,682 -0.04(-0.30%)
Mar 03, 2014 13.05 13.50 13.01 13.47 2,717 +0.08(+0.60%)
Feb 28, 2014 13.07 13.40 13.04 13.39 3,303 +0.08(+0.60%)
Feb 27, 2014 13.29 13.31 13.29 13.31 3,968 +0.01(+0.08%)
Feb 26, 2014 13.27 13.30 13.27 13.30 534 -0.02(-0.15%)
Feb 25, 2014 13.32 13.32 13.32 13.32 123 +0.24(+1.83%)
Feb 21, 2014 13.25 13.08 13.08 13.08 3,800 -0.17(-1.30%)
Feb 20, 2014 13.42 13.43 13.25 13.25 2,500 -0.17(-1.28%)
Feb 19, 2014 13.53 13.53 13.32 13.43 1,225 +0.03(+0.19%)
Feb 18, 2014 13.22 13.40 13.20 13.40 6,512 +0.40(+3.08%)
Feb 14, 2014 13.00 13.00 13.00 13.00 300 -0.20(-1.52%)
Feb 13, 2014 13.02 13.21 13.02 13.20 800 +0.09(+0.69%)
Feb 12, 2014 13.24 13.24 12.93 13.11 1,690 +0.01(+0.08%)
Feb 11, 2014 13.20 13.33 12.82 13.10 40,273 -0.15(-1.13%)
Feb 10, 2014 13.25 13.27 13.25 13.25 2,814 -0.03(-0.20%)
Feb 07, 2014 13.35 13.35 13.27 13.28 1,359 +0.03(+0.20%)
Feb 06, 2014 13.34 13.34 13.25 13.25 2,250 -0.10(-0.75%)
Feb 04, 2014 13.13 13.35 13.35 13.35 400 -0.06(-0.45%)
Feb 03, 2014 13.27 13.41 13.27 13.41 4,402 -0.11(-0.84%)
Jan 31, 2014 13.52 13.52 13.52 13.52 1 +0.00(+0.00%)
Jan 30, 2014 13.40 13.57 13.38 13.52 6,200 +0.07(+0.55%)
Jan 29, 2014 13.32 13.47 13.25 13.45 2,051 -0.37(-2.65%)
Jan 28, 2014 13.43 13.82 13.17 13.82 527 +0.19(+1.36%)
Jan 27, 2014 13.54 13.69 13.44 13.63 2,807 -0.11(-0.80%)
Jan 23, 2014 13.74 13.74 13.74 13.74 100 -0.01(-0.07%)
Jan 22, 2014 13.71 13.75 13.40 13.75 2,229 +0.25(+1.85%)
Jan 21, 2014 13.50 13.50 13.50 13.50 97 +0.00(+0.00%)
Jan 17, 2014 13.50 13.50 13.50 13.50 200 -0.15(-1.10%)
Jan 16, 2014 13.61 13.65 13.61 13.65 5,200 +0.01(+0.07%)
Jan 15, 2014 13.56 13.65 13.53 13.64 5,850 +0.09(+0.67%)
Jan 14, 2014 13.43 13.75 13.40 13.55 2,881 -0.20(-1.45%)
Jan 13, 2014 13.67 13.75 13.55 13.75 1,020 +0.02(+0.15%)
Jan 10, 2014 13.73 13.73 13.65 13.73 559 +0.13(+0.96%)
Jan 09, 2014 13.26 13.74 13.26 13.60 4,500 -0.05(-0.37%)
Jan 08, 2014 13.37 13.69 13.37 13.65 701 +0.16(+1.19%)
Jan 07, 2014 13.37 13.53 13.37 13.49 6,346 -0.33(-2.39%)
Jan 06, 2014 13.30 13.82 13.30 13.82 2,000 +0.63(+4.77%)
Jan 03, 2014 13.58 13.58 13.19 13.19 1,856 -0.26(-1.91%)
Jan 02, 2014 13.44 13.47 13.15 13.45 1,466 +0.06(+0.43%)
Dec 31, 2013 13.36 13.39 13.39 13.39 9,200 +0.14(+1.06%)
Dec 30, 2013 13.20 13.30 13.14 13.25 9,476 +0.06(+0.45%)
Dec 26, 2013 13.21 13.19 13.19 13.19 2,000 +0.02(+0.15%)
Dec 24, 2013 13.17 13.23 13.15 13.17 6,597 +0.01(+0.08%)
Dec 23, 2013 13.61 13.61 13.11 13.16 12,421 -0.44(-3.24%)
Dec 20, 2013 13.63 14.41 13.06 13.60 64,748 +0.34(+2.56%)
Dec 19, 2013 13.11 13.74 13.11 13.26 2,923 -0.08(-0.60%)
Dec 18, 2013 13.36 13.36 13.32 13.34 560 -0.43(-3.12%)
Dec 17, 2013 13.74 13.90 13.57 13.77 6,178 +0.02(+0.15%)
Dec 16, 2013 13.65 13.75 13.54 13.75 5,914 +0.05(+0.36%)
Dec 13, 2013 13.70 13.70 13.69 13.70 928 +0.00(+0.00%)
Dec 12, 2013 13.46 13.70 13.28 13.70 2,041 +0.45(+3.40%)
Dec 11, 2013 13.54 13.56 12.96 13.25 4,023 -0.55(-3.99%)
Dec 10, 2013 13.60 13.80 13.05 13.80 3,843 +0.10(+0.73%)
Dec 09, 2013 12.86 13.70 12.85 13.70 5,917 +0.75(+5.79%)
Dec 06, 2013 12.95 12.95 12.86 12.95 800 +0.10(+0.78%)
Dec 05, 2013 12.75 12.85 12.75 12.85 1,948 -0.25(-1.94%)
Dec 04, 2013 13.20 13.20 13.07 13.10 3,093 +0.04(+0.34%)
Dec 03, 2013 13.07 13.07 13.06 13.06 640 -0.01(-0.08%)
Dec 02, 2013 13.06 13.25 13.06 13.07 4,146 +0.01(+0.08%)
Nov 29, 2013 13.15 13.15 13.06 13.06 1,101 -0.08(-0.61%)
Nov 27, 2013 13.13 13.14 13.13 13.14 2,569 +0.01(+0.08%)
Nov 26, 2013 13.44 13.44 13.10 13.13 700 -0.35(-2.60%)
Nov 25, 2013 13.48 13.48 13.48 13.48 300 -0.04(-0.30%)
Nov 22, 2013 13.00 13.52 12.74 13.52 9,895 +0.37(+2.81%)
Nov 21, 2013 13.15 13.15 13.15 13.15 500 +0.05(+0.38%)
Nov 19, 2013 13.21 13.10 13.10 13.10 2,400 +0.00(+0.00%)
Nov 18, 2013 13.50 13.50 13.10 13.10 3,600 -0.20(-1.50%)
Nov 15, 2013 13.04 13.30 13.00 13.30 17,197 +0.20(+1.53%)
Nov 14, 2013 13.02 13.44 13.02 13.10 4,800 -0.05(-0.38%)
Nov 12, 2013 13.25 13.30 13.01 13.15 5,429 +0.03(+0.23%)
Nov 11, 2013 13.38 13.40 13.10 13.12 1,501 -0.31(-2.31%)
Nov 08, 2013 13.52 13.52 13.43 13.43 622 -0.02(-0.15%)
Nov 07, 2013 13.51 13.51 13.07 13.45 1,240 -0.06(-0.44%)
Nov 06, 2013 13.30 13.51 13.27 13.51 2,600 +0.21(+1.58%)
Nov 05, 2013 13.30 13.30 13.30 13.30 100 +0.02(+0.15%)
Nov 04, 2013 13.20 13.35 13.01 13.28 25,097 +0.01(+0.08%)
Nov 01, 2013 13.33 13.51 13.05 13.27 33,600 -0.07(-0.52%)
Oct 31, 2013 13.30 13.46 13.03 13.34 10,862 -0.02(-0.15%)
Oct 30, 2013 13.01 13.39 13.00 13.36 13,464 +0.35(+2.69%)
Oct 29, 2013 13.02 13.35 13.00 13.01 2,702 -0.14(-1.06%)
Oct 28, 2013 13.10 13.25 13.00 13.15 16,662 +0.05(+0.38%)
Oct 25, 2013 13.10 13.35 13.10 13.10 9,142 -0.06(-0.44%)
Oct 24, 2013 13.03 13.25 13.03 13.16 1,600 -0.04(-0.32%)
Oct 23, 2013 13.20 13.23 13.20 13.20 2,100 -0.31(-2.29%)
Oct 22, 2013 13.60 13.82 13.51 13.51 10,552 -0.09(-0.66%)
Oct 21, 2013 13.79 13.89 13.56 13.60 14,194 -0.29(-2.09%)
Oct 18, 2013 13.75 13.89 13.52 13.89 2,257 +0.05(+0.36%)
Oct 17, 2013 13.80 13.85 13.80 13.84 862 +0.09(+0.65%)
Oct 16, 2013 13.75 13.75 13.75 13.75 300 -0.05(-0.36%)
Oct 15, 2013 13.52 13.80 13.51 13.80 950 -0.10(-0.72%)
Oct 14, 2013 13.90 13.90 13.90 13.90 900 +0.00(+0.00%)
Oct 11, 2013 13.90 13.90 13.90 13.90 100 +0.00(+0.00%)
Oct 10, 2013 13.88 13.90 13.88 13.90 1,250 +0.00(+0.00%)
Oct 09, 2013 13.90 13.90 13.90 13.90 500 -0.00(-0.00%)
Oct 08, 2013 13.90 13.90 13.90 13.90 100 +0.00(+0.00%)
Oct 04, 2013 13.75 13.90 13.90 13.90 200 +0.15(+1.09%)
Oct 03, 2013 14.04 14.04 13.75 13.75 900 -0.10(-0.72%)
Oct 02, 2013 13.83 13.85 13.83 13.85 1,000 +0.10(+0.73%)
Oct 01, 2013 14.25 14.25 13.75 13.75 9,327 -0.05(-0.36%)
Sep 27, 2013 13.80 13.80 13.80 13.80 700 +0.04(+0.31%)
Sep 26, 2013 14.25 14.25 13.69 13.76 4,675 -0.09(-0.67%)
Sep 25, 2013 14.33 14.33 13.80 13.85 1,593 -0.68(-4.68%)
Sep 24, 2013 13.90 14.53 13.90 14.53 6,625 +0.78(+5.67%)
Sep 23, 2013 13.75 13.75 13.75 13.75 157 +0.02(+0.15%)
Sep 20, 2013 13.53 13.73 13.53 13.73 2,477 +0.21(+1.55%)
Sep 19, 2013 13.45 13.64 13.45 13.52 3,719 +0.02(+0.15%)
Sep 18, 2013 13.50 13.50 13.45 13.50 9,995 -0.13(-0.97%)
Sep 17, 2013 13.39 13.73 13.39 13.63 2,674 -0.07(-0.50%)
Sep 16, 2013 13.69 13.70 13.67 13.70 1,750 +0.01(+0.07%)
Sep 12, 2013 13.70 13.69 13.69 13.69 2,600 -0.03(-0.25%)
Sep 11, 2013 13.70 13.72 13.70 13.72 3,961 +0.02(+0.18%)
Sep 10, 2013 13.75 13.76 13.69 13.70 1,580 +0.01(+0.07%)
Sep 09, 2013 13.76 13.81 13.69 13.69 3,169 -0.07(-0.51%)
Sep 06, 2013 13.76 13.76 13.76 13.76 800 +0.00(+0.00%)
Sep 05, 2013 13.76 13.76 13.76 13.76 506 -0.01(-0.07%)
Sep 04, 2013 13.88 13.94 13.77 13.77 2,999 +0.01(+0.07%)
Sep 03, 2013 14.00 14.00 13.75 13.76 4,737 -0.24(-1.71%)
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.