Bancorp of New Jersey, Inc Historical Stock Prices

BKJ 
$12.23
*  
0.27
2.16%
Get BKJ Alerts
*Delayed - data as of Jul. 29, 2014 14:54 ET  -  Find a broker to begin trading BKJ now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    BKJ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:54 N/A  12.24  12.23  12.23 1,350
07/28/2014 12.45 12.5 12.45 12.5 1,700
07/25/2014 12.2501 12.2501 12.2501 12.2501 820
07/24/2014 12.4899 12.4899 12.25 12.25 1,300
07/23/2014 12.49 12.49 12.49 12.49 00
07/22/2014 12.49 12.49 12.49 12.49 200
07/21/2014 12.35 12.49 12.301 12.49 2,700
07/18/2014 12.5 12.5 12.49 12.5 1,831
07/17/2014 12.51 12.51 12.5 12.5 2,250
07/16/2014 12.52 12.52 12.502 12.502 700
07/15/2014 12.81 12.87 12.42 12.45 5,804
07/14/2014 12.67 12.67 12.3 12.42 2,269
07/11/2014 12.318 12.75 12.318 12.42 11,102
07/10/2014 12.45 12.45 12.45 12.45 950
07/09/2014 12.7 12.7 12.6999 12.7 816
07/08/2014 12.7999 12.7999 12.7 12.7 1,186
07/07/2014 12.8 12.85 12.8 12.8 3,700
07/03/2014 12.8 12.8 12.79 12.79 407
07/02/2014 12.8 12.8 12.8 12.8 00
07/01/2014 12.89 12.89 12.701 12.8 1,263
06/30/2014 12.86 12.91 12.66 12.6627 6,639
06/27/2014 12.799 12.8 12.7 12.7 1,060
06/26/2014 12.79 12.79 12.79 12.79 100
06/25/2014 12.89 12.89 12.89 12.89 180
06/24/2014 12.79 12.8 12.7 12.8 6,912
06/23/2014 13 13 12.76 12.79 13,998
06/20/2014 13 13.2 12.7 13.2 9,320
06/19/2014 13.1 13.1 13 13 3,901
06/18/2014 13.26 13.26 13 13 3,425
06/17/2014 13.2001 13.2001 13.2001 13.2001 330
06/16/2014 13.25 13.25 13.25 13.25 00
06/13/2014 13.25 13.25 13.2 13.25 2,207
06/12/2014 13.25 13.25 13.25 13.25 1,500
06/11/2014 13.25 13.25 13.25 13.25 499
06/10/2014 13.2 13.21 13.2 13.2 1,127
06/09/2014 13.16 13.4 12.96 13.4 3,426
06/06/2014 13.26 13.26 13.15 13.15 1,512
06/05/2014 13.45 13.45 13.45 13.45 00
06/04/2014 13.45 13.45 13.45 13.45 00
06/03/2014 13.45 13.45 13.45 13.45 101
06/02/2014 13.18 13.25 13.18 13.25 1,800
05/30/2014 13.22 13.246 13.2 13.21 1,854
05/29/2014 13.44 13.44 13.44 13.44 00
05/28/2014 13.29 13.44 13.29 13.44 400
05/27/2014 13.75 13.9 13.5 13.5 3,045
05/23/2014 13.82 13.82 13.75 13.75 2,649
05/22/2014 13.8 13.8 13.8 13.8 00
05/21/2014 13.8 13.8 13.8 13.8 150
05/20/2014 13.9101 13.9101 13.9101 13.9101 00
05/19/2014 13.9101 13.9101 13.9101 13.9101 00
05/16/2014 13.9101 13.9101 13.9101 13.9101 00
05/15/2014 13.91 13.9101 13.91 13.9101 1,212
05/14/2014 13.98 13.98 13.91 13.91 640
05/13/2014 13.9 13.9104 13.9 13.9104 519
05/12/2014 13.91 13.91 13.91 13.91 00
05/09/2014 13.9 14.25 13.9 13.91 6,502
05/08/2014 13.73 14.1 13.63 13.73 7,204
05/07/2014 13.9 14.1 13.9 14.1 4,000
05/06/2014 13.93 14.26 13.93 14.26 6,892
05/05/2014 13.9 14.1 13.9 14.1 4,216
05/02/2014 13.75 14.13 13.75 13.87 7,441
05/01/2014 13.71 14 13.7 14 3,120
04/30/2014 13.7 13.7 13.7 13.7 00
04/29/2014 13.7 13.7 13.7 13.7 100
04/28/2014 13.78 13.78 13.7 13.7 800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?