Bancorp of New Jersey, Inc Historical Stock Prices

BKJ 
$11.35
*  
0.20
1.79%
Get BKJ Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading BKJ now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    BKJ After Hours
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.18  11.35  11.05  11.35 2,907
09/16/2014 11.18 11.32 11.15 11.15 1,869
09/15/2014 11.32 11.32 11.06 11.06 4,799
09/12/2014 11.25 11.25 11.05 11.2 4,373
09/11/2014 11.25 11.97 11.05 11.05 6,237
09/10/2014 11.48 11.48 11.09 11.09 9,298
09/09/2014 12.28 12.28 11.01 11.02 13,938
09/08/2014 12.069 12.38 11.79 11.85 7,904
09/05/2014 12.25 12.8 12.25 12.8 4,216
09/04/2014 12.67 12.67 12.67 12.67 121
09/03/2014 12.7699 12.8 12.7699 12.8 1,000
09/02/2014 12.0301 12.86 12.0301 12.8 5,032
08/29/2014 12.2 12.24 11.91 12.24 6,400
08/28/2014 12.12 12.12 12.12 12.12 00
08/27/2014 12 12.99 12 12.12 6,128
08/26/2014 11.9 12 11.85 11.99 12,775
08/25/2014 11.76 11.76 11.76 11.76 248
08/22/2014 12 12 12 12 00
08/21/2014 12 12 12 12 00
08/20/2014 12 12 12 12 500
08/19/2014 11.64 11.64 11.64 11.64 230
08/18/2014 11.97 12 11.97 12 4,394
08/15/2014 11.95 11.95 11.56 11.7999 3,008
08/14/2014 12 12 11.8 11.8246 814
08/13/2014 12 12 12 12 700
08/12/2014 11.96 11.96 11.96 11.96 130
08/11/2014 12 12 11.37 12 2,651
08/08/2014 11.82 11.95 11.82 11.933 1,251
08/07/2014 11.97 11.97 11.9 11.9 200
08/06/2014 12 12.05 11.75 11.75 1,301
08/05/2014 12.1 12.12 12.02 12.07 8,609
08/04/2014 12.3 12.3 12.02 12.02 877
08/01/2014 12.9 12.9 12.9 12.9 296
07/31/2014 12.49 12.49 12.49 12.49 00
07/30/2014 12.49 12.49 12.49 12.49 250
07/29/2014 12.24 12.24 12.23 12.23 1,493
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
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?