Bancorp of New Jersey, Inc Historical Stock Prices

BKJ 
$11.1501
*  
0.5301
4.99%
Get BKJ Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading BKJ now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    BKJ Pre-Market
 
 
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  11.24  11.44  11.15  11.1501 5,518
03/02/2015 11.23 11.44 11.15 11.1501 5,518
02/27/2015 10.62 10.62 10.62 10.62 128
02/26/2015 10.89 10.9699 10.81 10.9699 2,896
02/25/2015 10.753 10.95 10.67 10.95 1,567
02/24/2015 10.82 10.82 10.82 10.82 100
02/23/2015 10.811 10.92 10.7 10.78 2,511
02/20/2015 10.78 10.97 10.63 10.719 5,477
02/19/2015 10.8 10.8 10.65 10.7 4,180
02/18/2015 10.46 10.7196 10.42 10.59 6,458
02/17/2015 10.67 10.8 10.67 10.7499 3,411
02/13/2015 10.52 10.6 10.42 10.51 19,285
02/12/2015 10.73 10.78 10.35 10.47 32,122
02/11/2015 10.8566 10.8899 10.75 10.75 2,477
02/10/2015 11 11 10.82 10.82 700
02/09/2015 11 11 11 11 00
02/06/2015 11.1 11.1 10.8101 11 935
02/05/2015 11.2 11.2 10.88 10.88 9,236
02/04/2015 10.95 11.2 10.72 10.72 4,844
02/03/2015 10.98 11.38 10.82 10.8301 11,537
02/02/2015 11 11 10.95 10.95 2,402
01/30/2015 11.12 11.18 10.88 10.88 15,387
01/29/2015 11.15 11.27 10.95 10.95 19,000
01/28/2015 10.85 11.39 10.74 11.05 41,910
01/27/2015 10.719 10.7795 10.51 10.7795 14,386
01/26/2015 10.87 10.87 10.51 10.66 3,530
01/23/2015 10.9499 11.0899 10.51 10.8 23,646
01/22/2015 10.761 10.761 10.32 10.72 6,153
01/21/2015 10.4 10.4 10.3016 10.3016 1,139
01/20/2015 10.6 10.61 10.42 10.42 2,615
01/16/2015 10.321 10.64 10.321 10.6128 12,200
01/15/2015 10.68 10.98 10.4599 10.6199 28,150
01/14/2015 10.85 10.95 10.69 10.71 5,640
01/13/2015 11.06 11.06 11.06 11.06 305
01/12/2015 11.1952 11.1952 10.91 11.06 11,136
01/09/2015 11.2 11.34 11.15 11.34 3,600
01/08/2015 11.13 11.27 11.1128 11.1501 4,000
01/07/2015 11.39 11.39 11.154 11.154 1,591
01/06/2015 11.429 11.43 11.15 11.402 3,396
01/05/2015 11.5 11.5 11.21 11.2936 4,695
01/02/2015 11.22 11.22 11.2 11.201 900
12/31/2014 11.47 11.579 11.2 11.4392 26,177
12/30/2014 11.45 11.45 11.23 11.24 4,807
12/29/2014 11.0001 11.42 11.0001 11.41 1,050
12/26/2014 11.02 11.39 10.89 11.25 14,036
12/24/2014 11.07 11.07 10.85 11 1,302
12/23/2014 10.77 11.02 10.73 10.99 16,665
12/22/2014 10.85 11.09 10.7301 10.76 9,900
12/19/2014 10.75 11.09 10.7499 10.82 14,067
12/18/2014 10.69 11.22 10.69 10.79 13,403
12/17/2014 10.5 10.6999 10.5 10.6006 22,088
12/16/2014 10.728 10.85 10.7 10.82 8,303
12/15/2014 10.7999 10.801 10.66 10.66 11,580
12/12/2014 10.7999 10.7999 10.764 10.7968 1,400
12/11/2014 10.88 10.95 10.75 10.89 15,276
12/10/2014 10.81 11.3 10.75 10.75 23,320
12/09/2014 11.13 11.13 10.91 10.95 14,931
12/08/2014 11.22 11.22 11.1501 11.174 3,400
12/05/2014 11.28 11.28 11.28 11.28 00
12/04/2014 11.3 11.59 11.21 11.28 14,823
12/03/2014 11.11 11.78 11.11 11.13 58,346
12/02/2014 11.42 11.42 11.26 11.26 3,443
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?