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 (%)
Jan 31, 2011 10.82 10.87 10.87 10.87 6,700 -0.09(-0.86%)
Jan 28, 2011 11.00 11.00 10.82 10.96 3,620 -0.04(-0.33%)
Jan 24, 2011 10.90 11.00 11.00 11.00 700 +0.01(+0.09%)
Jan 21, 2011 10.86 10.99 10.85 10.99 620 -0.06(-0.54%)
Jan 20, 2011 11.05 11.05 11.05 11.05 500 +0.05(+0.45%)
Jan 14, 2011 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Jan 13, 2011 11.20 11.35 11.00 11.00 41,051 -0.14(-1.26%)
Jan 12, 2011 10.94 11.14 10.94 11.14 600 +0.14(+1.27%)
Jan 11, 2011 11.00 11.00 11.00 11.00 606 -0.20(-1.79%)
Jan 10, 2011 11.18 11.20 11.18 11.20 300 +0.20(+1.82%)
Jan 07, 2011 10.96 11.00 10.90 11.00 2,850 -0.15(-1.35%)
Jan 06, 2011 11.15 11.15 11.14 11.15 2,340 +0.04(+0.41%)
Jan 05, 2011 11.13 11.13 11.11 11.11 285 +0.16(+1.42%)
Jan 04, 2011 10.95 10.95 10.95 10.95 200 -0.01(-0.09%)
Jan 03, 2011 10.96 11.00 10.95 10.96 3,100 -0.29(-2.58%)
Dec 31, 2010 10.95 11.25 10.95 11.25 1,950 +0.05(+0.45%)
Dec 30, 2010 11.15 11.20 11.05 11.20 4,400 +0.00(+0.00%)
Dec 29, 2010 11.05 11.20 10.95 11.20 1,500 +0.02(+0.18%)
Dec 27, 2010 10.96 11.18 11.18 11.18 2,100 -0.02(-0.18%)
Dec 23, 2010 11.20 11.20 11.20 11.20 900 -0.05(-0.44%)
Dec 22, 2010 11.20 11.25 11.19 11.25 1,980 +0.05(+0.45%)
Dec 21, 2010 10.95 11.20 10.85 11.20 5,523 +0.00(+0.00%)
Dec 17, 2010 11.18 11.20 11.20 11.20 2,200 +0.13(+1.17%)
Dec 15, 2010 11.00 11.07 11.07 11.07 3,000 +0.12(+1.10%)
Dec 14, 2010 11.19 11.40 10.95 10.95 300 +0.00(+0.00%)
Dec 13, 2010 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 08, 2010 10.56 10.95 10.95 10.95 700 -0.08(-0.73%)
Dec 07, 2010 11.10 11.10 11.03 11.03 1,100 +0.08(+0.73%)
Dec 06, 2010 11.15 11.45 10.95 10.95 5,200 -0.20(-1.79%)
Dec 03, 2010 11.15 11.15 11.15 11.15 2,000 +0.10(+0.90%)
Dec 02, 2010 11.01 11.05 10.95 11.05 5,500 +0.05(+0.45%)
Dec 01, 2010 11.01 11.01 11.00 11.00 2,900 +0.00(+0.00%)
Nov 30, 2010 11.01 11.74 10.90 11.00 3,000 -0.04(-0.41%)
Nov 29, 2010 11.08 11.08 11.01 11.04 928 -0.32(-2.86%)
Nov 22, 2010 11.37 11.37 11.37 11.37 0 +0.27(+2.43%)
Nov 19, 2010 11.10 11.10 11.10 11.10 220 +0.09(+0.82%)
Nov 18, 2010 11.53 11.53 11.01 11.01 1,600 -0.49(-4.26%)
Nov 16, 2010 11.50 11.50 11.50 11.50 0 -0.85(-6.88%)
Nov 12, 2010 12.35 12.35 12.35 12.35 0 +0.30(+2.49%)
Nov 11, 2010 12.00 12.05 12.00 12.05 2,200 +0.05(+0.42%)
Nov 10, 2010 12.05 12.25 12.00 12.00 1,900 -0.25(-2.04%)
Nov 09, 2010 12.00 12.25 12.00 12.25 400 +0.00(+0.00%)
Nov 08, 2010 12.25 12.25 12.25 12.25 1,000 +0.25(+2.08%)
Nov 05, 2010 12.00 12.00 12.00 12.00 1,150 -0.00(-0.01%)
Nov 04, 2010 11.89 12.00 11.89 12.00 2,400 +0.40(+3.46%)
Nov 03, 2010 11.50 11.60 11.50 11.60 800 +0.15(+1.31%)
Nov 02, 2010 11.45 11.45 11.45 11.45 100 +0.01(+0.09%)
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.