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 (%)
Oct 31, 2008 8.480 9.850 8.480 9.350 1,460 +0.05(+0.54%)
Oct 30, 2008 9.650 9.650 9.300 9.300 2,400 -0.25(-2.62%)
Oct 29, 2008 9.450 9.550 9.350 9.550 1,200 +0.30(+3.24%)
Oct 28, 2008 9.200 9.450 8.800 9.250 6,150 +0.20(+2.21%)
Oct 27, 2008 9.350 9.350 9.050 9.050 900 -0.45(-4.74%)
Oct 24, 2008 9.550 9.650 9.350 9.500 7,200 -0.50(-5.00%)
Oct 23, 2008 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Oct 22, 2008 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Oct 21, 2008 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Oct 20, 2008 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Oct 15, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 14, 2008 10.00 10.22 10.00 10.00 3,600 -0.03(-0.30%)
Oct 13, 2008 10.00 10.10 9.500 10.03 3,500 -0.22(-2.15%)
Oct 10, 2008 9.500 10.25 9.150 10.25 10,210 +0.30(+3.02%)
Oct 09, 2008 10.40 10.40 9.800 9.950 7,700 -0.55(-5.24%)
Oct 08, 2008 10.70 11.00 8.980 10.50 6,250 -0.60(-5.41%)
Oct 07, 2008 11.10 11.10 11.10 11.10 200 -0.15(-1.33%)
Oct 06, 2008 11.30 11.39 11.15 11.25 1,600 -0.05(-0.44%)
Oct 03, 2008 12.00 12.30 10.53 11.30 5,800 -0.80(-6.61%)
Oct 02, 2008 11.50 12.10 11.50 12.10 750 +0.85(+7.56%)
Oct 01, 2008 11.25 11.25 11.25 11.25 200 +0.25(+2.27%)
Sep 30, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 29, 2008 11.50 11.50 10.78 11.00 9,200 -0.50(-4.35%)
Sep 26, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 25, 2008 11.50 11.50 11.50 11.50 500 -0.10(-0.86%)
Sep 24, 2008 11.25 11.85 11.01 11.60 4,000 +0.60(+5.45%)
Sep 23, 2008 11.00 11.00 11.00 11.00 296 -0.10(-0.90%)
Sep 22, 2008 11.30 11.30 11.10 11.10 600 -0.35(-3.06%)
Sep 19, 2008 11.00 12.00 11.00 11.45 0 +0.55(+5.05%)
Sep 18, 2008 12.30 12.30 10.51 10.90 7,750 -1.40(-11.38%)
Sep 17, 2008 12.30 12.30 12.30 12.30 392 -0.00(-0.00%)
Sep 16, 2008 12.30 12.30 12.30 12.30 200 -0.10(-0.81%)
Sep 15, 2008 12.30 12.40 12.30 12.40 300 +0.05(+0.40%)
Sep 12, 2008 12.65 12.65 12.35 12.35 800 -0.50(-3.89%)
Sep 11, 2008 12.45 12.85 12.45 12.85 400 +0.55(+4.47%)
Sep 10, 2008 12.35 12.35 12.05 12.30 9,050 +0.00(+0.00%)
Sep 09, 2008 12.30 12.30 12.30 12.30 400 -0.20(-1.60%)
Sep 08, 2008 13.05 13.05 12.20 12.50 2,400 -0.45(-3.47%)
Sep 05, 2008 12.95 12.95 12.95 12.95 0 -0.05(-0.38%)
Sep 03, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 02, 2008 12.06 13.11 12.06 13.00 6,827 -0.13(-0.99%)
Aug 29, 2008 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Aug 28, 2008 12.60 13.28 12.60 13.13 2,896 +0.48(+3.79%)
Aug 26, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 25, 2008 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
Aug 22, 2008 13.65 13.65 12.48 12.65 34,152 -1.14(-8.27%)
Aug 21, 2008 13.78 13.79 13.78 13.79 850 -0.00(-0.00%)
Aug 20, 2008 13.79 13.79 13.79 13.79 0 +0.00(+0.00%)
Aug 19, 2008 13.79 13.79 13.79 13.79 779 +0.00(+0.00%)
Aug 18, 2008 13.79 13.79 13.79 13.79 200 -0.01(-0.07%)
Aug 15, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 14, 2008 13.80 13.80 13.80 13.80 200 -0.20(-1.43%)
Aug 13, 2008 14.15 14.15 14.00 14.00 5,250 +0.00(+0.00%)
Aug 12, 2008 13.89 14.00 13.89 14.00 2,700 +0.11(+0.79%)
Aug 11, 2008 13.89 13.89 13.89 13.89 1,000 -0.11(-0.79%)
Aug 08, 2008 14.00 14.00 14.00 14.00 100 +0.10(+0.72%)
Aug 07, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 06, 2008 13.89 13.90 13.89 13.90 250 +0.05(+0.36%)
Aug 05, 2008 13.85 13.90 12.80 13.85 13,500 -0.15(-1.07%)
Aug 04, 2008 14.00 14.00 14.00 14.00 1,220 +0.00(+0.00%)
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.