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, 2012 10.65 10.80 10.65 10.78 615 +0.06(+0.56%)
Oct 26, 2012 10.72 10.72 10.72 10.72 100 +0.21(+2.00%)
Oct 25, 2012 10.30 10.51 10.10 10.51 1,600 -0.07(-0.66%)
Oct 23, 2012 10.58 10.58 10.58 10.58 300 +0.03(+0.28%)
Oct 19, 2012 10.52 10.55 10.52 10.55 600 -0.08(-0.75%)
Oct 18, 2012 10.63 10.63 10.63 10.63 100 +0.18(+1.72%)
Oct 16, 2012 10.28 10.45 10.45 10.45 600 +0.25(+2.45%)
Oct 15, 2012 10.20 10.20 10.20 10.20 300 +0.04(+0.39%)
Oct 12, 2012 10.16 10.16 10.16 10.16 200 +0.01(+0.10%)
Oct 11, 2012 10.10 10.15 10.10 10.15 1,320 +0.04(+0.40%)
Oct 10, 2012 10.11 10.11 10.11 10.11 500 -0.13(-1.27%)
Oct 09, 2012 10.18 10.24 10.18 10.24 1,000 +0.09(+0.89%)
Oct 08, 2012 10.15 10.15 10.14 10.15 1,000 -0.10(-0.98%)
Oct 05, 2012 10.80 10.80 10.10 10.25 9,441 -0.80(-7.24%)
Oct 04, 2012 11.00 11.13 10.98 11.05 6,500 +0.05(+0.45%)
Oct 03, 2012 10.70 11.00 10.70 11.00 5,352 +0.54(+5.16%)
Oct 01, 2012 10.46 10.46 10.46 10.46 0 +0.17(+1.65%)
Sep 28, 2012 10.29 10.29 10.07 10.29 1,352 +0.23(+2.29%)
Sep 27, 2012 10.27 10.27 10.06 10.06 493 -0.10(-0.98%)
Sep 26, 2012 10.30 10.30 10.16 10.16 2,400 -0.11(-1.07%)
Sep 25, 2012 10.15 10.30 10.15 10.27 3,160 +0.19(+1.84%)
Sep 24, 2012 10.55 10.55 10.08 10.08 1,345 -0.87(-7.91%)
Sep 21, 2012 10.95 10.95 10.95 10.95 831 +1.18(+12.08%)
Sep 19, 2012 9.800 9.770 9.770 9.770 300 -0.25(-2.50%)
Sep 18, 2012 10.00 10.03 10.000 10.02 3,200 -0.03(-0.30%)
Sep 17, 2012 10.31 10.31 10.05 10.05 200 -0.26(-2.52%)
Sep 14, 2012 10.09 10.33 10.09 10.31 1,100 +0.56(+5.74%)
Sep 13, 2012 9.870 9.870 9.750 9.750 1,000 -0.16(-1.61%)
Sep 11, 2012 10.02 9.910 9.910 9.910 2,100 -0.11(-1.10%)
Sep 10, 2012 9.850 10.05 9.850 10.02 5,710 +0.25(+2.56%)
Sep 07, 2012 9.750 9.770 9.750 9.770 600 +0.05(+0.51%)
Sep 05, 2012 9.720 9.720 9.720 9.720 100 +0.09(+0.93%)
Sep 04, 2012 9.630 9.630 9.600 9.630 528 -0.07(-0.72%)
Aug 30, 2012 9.700 9.700 9.700 9.700 0 -0.10(-1.02%)
Aug 29, 2012 9.800 9.800 9.800 9.800 100 +0.06(+0.62%)
Aug 23, 2012 9.740 9.740 9.740 9.740 600 +0.00(+0.00%)
Aug 16, 2012 9.750 9.740 9.740 9.740 200 +0.24(+2.53%)
Aug 14, 2012 9.500 9.500 9.500 9.500 600 +0.00(+0.00%)
Aug 13, 2012 9.500 9.500 9.500 9.500 100 +0.20(+2.10%)
Aug 10, 2012 9.304 9.304 9.304 9.304 400 -0.20(-2.06%)
Aug 09, 2012 9.350 9.500 9.350 9.500 1,900 +0.18(+1.93%)
Aug 07, 2012 9.330 9.320 9.320 9.320 400 -0.08(-0.85%)
Aug 06, 2012 9.600 9.600 9.160 9.400 7,218 -0.41(-4.18%)
Aug 03, 2012 9.810 9.810 9.810 9.810 224 -0.09(-0.89%)
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.