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 (%)
Nov 30, 2009 9.750 9.750 9.750 9.750 150 -0.05(-0.51%)
Nov 27, 2009 9.800 9.800 9.800 9.800 1,800 +0.10(+1.03%)
Nov 25, 2009 9.670 9.700 9.600 9.700 1,900 +0.20(+2.11%)
Nov 24, 2009 9.380 9.500 9.380 9.500 5,200 +0.00(+0.00%)
Nov 23, 2009 9.460 9.500 9.460 9.500 6,705 +0.23(+2.45%)
Nov 20, 2009 9.250 9.273 9.250 9.273 2,950 -0.19(-1.98%)
Nov 19, 2009 9.450 9.460 9.430 9.460 400 +0.21(+2.27%)
Nov 18, 2009 8.810 9.705 8.810 9.250 8,702 +0.43(+4.88%)
Nov 16, 2009 8.810 8.820 8.820 8.820 1,300 -0.03(-0.34%)
Nov 13, 2009 8.840 8.850 8.840 8.850 200 +0.15(+1.72%)
Nov 12, 2009 8.840 8.900 8.700 8.700 6,550 -0.02(-0.23%)
Nov 11, 2009 8.900 8.900 8.500 8.720 14,900 -0.07(-0.80%)
Nov 10, 2009 8.940 8.940 8.500 8.790 10,822 -0.01(-0.11%)
Nov 09, 2009 9.005 9.005 8.650 8.800 5,464 -0.10(-1.11%)
Nov 06, 2009 8.950 8.950 8.899 8.899 2,300 -0.10(-1.13%)
Nov 05, 2009 9.150 9.160 9.000 9.000 2,700 -0.10(-1.10%)
Nov 04, 2009 9.000 9.104 9.000 9.100 5,000 -0.02(-0.16%)
Nov 03, 2009 9.000 9.999 8.950 9.115 6,580 +0.22(+2.53%)
Nov 02, 2009 9.000 9.020 8.490 8.890 6,700 -0.35(-3.79%)
Oct 30, 2009 9.150 9.300 9.150 9.240 1,800 +0.09(+0.98%)
Oct 29, 2009 9.150 9.150 9.000 9.150 3,300 -0.20(-2.14%)
Oct 28, 2009 9.360 9.460 9.350 9.350 6,345 +0.00(+0.00%)
Oct 27, 2009 9.400 9.500 9.350 9.350 1,600 +0.00(+0.00%)
Oct 23, 2009 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 22, 2009 9.350 9.350 9.350 9.350 1,100 +0.00(+0.00%)
Oct 20, 2009 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 16, 2009 9.400 9.350 9.350 9.350 900 -0.15(-1.58%)
Oct 15, 2009 9.650 9.650 9.460 9.500 600 -0.10(-1.04%)
Oct 08, 2009 9.600 9.600 9.600 9.600 200 +0.10(+1.05%)
Oct 07, 2009 9.500 9.500 9.500 9.500 100 -0.30(-3.06%)
Oct 06, 2009 9.800 9.800 9.800 9.800 2,499 +0.05(+0.51%)
Oct 05, 2009 9.350 9.750 9.350 9.750 1,200 +0.40(+4.28%)
Oct 02, 2009 9.750 9.750 9.050 9.350 2,650 -0.54(-5.46%)
Oct 01, 2009 10.15 10.15 9.760 9.890 1,800 -0.37(-3.61%)
Sep 30, 2009 10.25 10.26 10.00 10.26 1,980 +0.01(+0.10%)
Sep 29, 2009 9.820 10.25 9.820 10.25 1,700 -0.15(-1.44%)
Sep 28, 2009 10.40 10.40 10.40 10.40 100 +0.60(+6.12%)
Sep 25, 2009 10.01 10.01 9.800 9.800 2,100 -0.20(-2.00%)
Sep 24, 2009 10.25 10.25 10.00 10.00 3,900 -0.40(-3.85%)
Sep 23, 2009 10.50 10.50 10.40 10.40 1,200 +0.15(+1.46%)
Sep 21, 2009 10.25 10.25 10.25 10.25 200 +0.09(+0.89%)
Sep 18, 2009 10.16 10.49 10.16 10.16 800 -0.14(-1.36%)
Sep 17, 2009 10.16 10.30 10.16 10.30 900 -0.36(-3.38%)
Sep 16, 2009 10.90 10.90 10.16 10.66 1,100 -0.50(-4.48%)
Sep 15, 2009 10.40 11.16 10.40 11.16 1,805 +0.66(+6.28%)
Sep 14, 2009 10.00 10.50 10.00 10.50 1,800 +0.30(+2.94%)
Sep 11, 2009 10.20 10.20 10.20 10.20 1,800 -0.30(-2.86%)
Sep 10, 2009 10.50 10.50 10.50 10.50 700 -0.01(-0.10%)
Sep 09, 2009 11.00 11.00 10.51 10.51 1,700 -0.29(-2.69%)
Sep 08, 2009 10.60 10.80 10.60 10.80 700 +0.50(+4.85%)
Sep 04, 2009 10.30 10.30 10.30 10.30 1,400 +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.