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 31, 2013 14.03 14.03 14.02 14.02 1,000 -0.45(-3.11%)
May 30, 2013 14.35 14.47 14.02 14.47 1,934 +0.45(+3.21%)
May 29, 2013 14.30 14.30 14.02 14.02 1,921 -0.28(-1.96%)
May 28, 2013 14.60 14.60 14.30 14.30 1,164 +0.38(+2.73%)
May 24, 2013 13.90 14.08 13.90 13.92 1,594 +0.02(+0.14%)
May 23, 2013 13.59 13.98 13.20 13.90 2,100 +0.70(+5.30%)
May 22, 2013 13.20 13.20 13.20 13.20 300 +0.17(+1.30%)
May 20, 2013 13.15 13.03 13.03 13.03 900 -0.27(-2.03%)
May 16, 2013 13.30 13.30 13.30 13.30 0 +0.16(+1.22%)
May 15, 2013 13.50 13.50 13.03 13.14 945 -0.83(-5.94%)
May 13, 2013 13.69 15.00 13.69 13.97 5,884 +0.26(+1.90%)
May 10, 2013 13.40 13.71 13.40 13.71 2,415 +0.31(+2.31%)
May 09, 2013 13.35 13.40 13.35 13.40 3,000 +0.00(+0.00%)
May 08, 2013 13.38 13.40 13.37 13.40 1,400 +0.43(+3.32%)
May 06, 2013 12.58 12.97 12.97 12.97 2,300 -0.28(-2.11%)
May 03, 2013 13.40 13.40 12.74 13.25 6,912 -0.15(-1.12%)
May 02, 2013 13.40 13.40 13.34 13.40 6,821 +0.09(+0.68%)
May 01, 2013 13.35 13.35 13.30 13.31 4,600 -0.04(-0.30%)
Apr 30, 2013 13.33 13.35 13.33 13.35 400 +0.02(+0.15%)
Apr 29, 2013 13.30 13.35 13.10 13.33 4,179 +0.03(+0.23%)
Apr 25, 2013 13.30 13.30 13.30 13.30 0 +0.20(+1.53%)
Apr 24, 2013 13.14 13.14 13.10 13.10 300 -0.03(-0.23%)
Apr 23, 2013 13.13 13.13 13.13 13.13 100 +0.24(+1.86%)
Apr 22, 2013 12.73 12.89 12.71 12.89 650 +0.31(+2.46%)
Apr 19, 2013 12.58 12.58 12.58 12.58 100 -0.57(-4.33%)
Apr 18, 2013 13.15 13.15 13.15 13.15 408 +0.15(+1.15%)
Apr 17, 2013 12.80 13.00 12.80 13.00 592 +0.04(+0.31%)
Apr 12, 2013 13.00 12.96 12.96 12.96 700 -0.19(-1.44%)
Apr 09, 2013 13.10 13.15 13.15 13.15 2,500 +0.10(+0.77%)
Apr 08, 2013 13.05 13.10 13.05 13.05 927 +0.46(+3.65%)
Apr 05, 2013 12.55 12.59 12.55 12.59 500 -0.44(-3.41%)
Apr 03, 2013 13.08 13.03 13.03 13.03 3,400 +0.03(+0.26%)
Apr 02, 2013 12.95 13.00 12.76 13.00 5,450 +0.24(+1.88%)
Apr 01, 2013 12.76 12.76 12.76 12.76 348 -0.24(-1.85%)
Mar 28, 2013 13.00 13.00 12.99 13.00 3,115 +0.10(+0.78%)
Mar 27, 2013 12.97 13.00 12.90 12.90 1,030 +0.00(+0.00%)
Mar 26, 2013 12.90 12.90 12.90 12.90 100 +0.09(+0.70%)
Mar 25, 2013 12.75 13.00 12.75 12.81 3,175 +0.11(+0.87%)
Mar 18, 2013 12.56 12.70 12.70 12.70 800 +0.00(+0.00%)
Mar 15, 2013 12.56 12.73 12.56 12.70 1,705 -0.15(-1.17%)
Mar 14, 2013 12.85 12.85 12.85 12.85 230 -0.15(-1.15%)
Mar 13, 2013 12.63 13.00 12.59 13.00 2,534 +0.43(+3.42%)
Mar 12, 2013 12.97 12.98 12.57 12.57 477 -0.40(-3.08%)
Mar 11, 2013 12.97 12.97 12.97 12.97 101 -0.03(-0.23%)
Mar 08, 2013 12.69 13.00 12.69 13.00 2,879 +0.46(+3.68%)
Mar 06, 2013 12.60 12.54 12.54 12.54 2,200 -0.04(-0.33%)
Mar 05, 2013 12.60 12.60 12.58 12.58 1,321 -0.07(-0.54%)
Mar 04, 2013 12.60 12.91 12.58 12.65 2,464 -0.49(-3.74%)
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.