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, 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%)
Nov 01, 2010 11.20 11.45 11.01 11.44 4,222 +0.44(+4.00%)
Oct 29, 2010 11.00 11.00 11.00 11.00 2,100 -0.20(-1.79%)
Oct 27, 2010 11.25 11.20 11.20 11.20 500 +0.45(+4.19%)
Oct 25, 2010 10.50 10.75 10.50 10.75 800 +0.12(+1.08%)
Oct 22, 2010 10.52 10.70 10.52 10.63 550 -0.34(-3.14%)
Oct 21, 2010 10.50 10.98 10.50 10.98 1,864 +0.28(+2.62%)
Oct 20, 2010 11.09 11.09 10.70 10.70 300 -0.42(-3.78%)
Oct 19, 2010 11.25 11.25 11.12 11.12 300 +0.12(+1.09%)
Oct 18, 2010 10.53 11.00 10.53 11.00 1,348 +0.50(+4.76%)
Oct 15, 2010 10.60 10.60 10.50 10.50 500 -0.47(-4.28%)
Oct 13, 2010 10.62 10.97 10.97 10.97 500 +0.09(+0.83%)
Oct 12, 2010 10.60 10.88 10.60 10.88 320 +0.28(+2.64%)
Oct 11, 2010 10.73 10.73 10.50 10.60 1,444 -0.52(-4.68%)
Oct 06, 2010 11.24 11.12 11.12 11.12 400 +0.15(+1.37%)
Oct 05, 2010 10.67 10.97 10.67 10.97 1,500 +0.73(+7.13%)
Oct 04, 2010 10.40 11.25 10.00 10.24 6,045 -0.86(-7.75%)
Oct 01, 2010 11.10 11.10 11.10 11.10 100 +0.27(+2.49%)
Sep 30, 2010 11.00 11.00 10.68 10.83 1,300 -0.17(-1.55%)
Sep 28, 2010 11.00 11.00 11.00 11.00 7,700 +0.00(+0.00%)
Sep 27, 2010 11.00 11.00 10.86 11.00 1,400 -0.30(-2.65%)
Sep 24, 2010 11.00 11.30 11.00 11.30 1,550 +0.45(+4.15%)
Sep 23, 2010 11.21 11.46 10.70 10.85 6,980 -0.90(-7.66%)
Sep 21, 2010 11.40 11.75 11.75 11.75 1,000 -0.25(-2.08%)
Sep 20, 2010 12.81 12.81 11.26 12.00 1,875 +0.00(+0.00%)
Sep 17, 2010 12.00 13.00 12.00 12.00 387 -1.25(-9.43%)
Sep 13, 2010 13.00 13.25 13.25 13.25 900 +0.25(+1.92%)
Sep 10, 2010 12.70 13.00 12.70 13.00 1,603 +0.30(+2.36%)
Sep 09, 2010 12.34 12.70 12.34 12.70 300 +0.90(+7.63%)
Sep 08, 2010 11.80 11.87 11.80 11.80 1,053 +0.49(+4.33%)
Sep 07, 2010 11.25 12.14 11.25 11.31 2,500 +0.16(+1.45%)
Sep 02, 2010 11.00 11.15 11.15 11.15 5,500 +0.06(+0.53%)
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.