Bancorp of New Jersey, Inc Historical Stock Prices

BKJ 
$11.4
*  
0.29
2.48%
Get BKJ Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading BKJ now
Exchange: AMEX
Industry: Finance
Community Rating:
 
 
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 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.67  11.45  11.29  11.40 7,611
04/01/2015 11.44 11.45 11.29 11.4 7,611
03/31/2015 11.72 11.72 11.4 11.69 8,040
03/30/2015 11.79 11.8001 11.42 11.42 6,832
03/27/2015 11.45 11.68 11.1 11.44 36,088
03/26/2015 11.2 11.78 11.03 11.2 44,268
03/25/2015 11.24 11.25 11.02 11.02 28,828
03/24/2015 11.46 11.46 11.46 11.46 326
03/23/2015 11.22 11.4 11.22 11.4 2,147
03/20/2015 11.85 11.865 11.22 11.22 1,919
03/19/2015 11.44 11.4416 11.36 11.36 1,888
03/18/2015 11.44 11.4799 11.25 11.39 6,471
03/17/2015 11.55 11.6718 11.22 11.4799 3,865
03/16/2015 11.29 11.34 11.2 11.2 5,851
03/13/2015 11.78 11.8799 11.6 11.6 14,198
03/12/2015 11.45 11.45 11.44 11.44 258
03/11/2015 11.62 11.6299 11.3 11.3 1,483
03/10/2015 11.56 11.63 11.3796 11.59 4,080
03/09/2015 11.55 11.55 11.469 11.469 400
03/06/2015 11.07 11.54 10.97 11.37 11,041
03/05/2015 11.56 11.58 11.5001 11.51 1,529
03/04/2015 11.24 11.58 11.23 11.5006 9,824
03/03/2015 11.38 11.38 11.15 11.2227 1,752
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?