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, 2012 10.59 10.59 10.46 10.48 2,485 -0.15(-1.41%)
Nov 29, 2012 10.70 11.00 10.58 10.63 1,300 +0.30(+2.90%)
Nov 28, 2012 10.33 10.33 10.06 10.33 6,510 -0.02(-0.19%)
Nov 27, 2012 10.63 10.63 10.35 10.35 2,505 -0.22(-2.08%)
Nov 26, 2012 10.30 10.85 10.30 10.57 9,167 +0.47(+4.65%)
Nov 23, 2012 10.10 10.10 10.10 10.10 2,100 +0.06(+0.60%)
Nov 21, 2012 10.04 10.04 10.04 10.04 100 -0.34(-3.28%)
Nov 20, 2012 10.37 10.38 10.37 10.38 1,000 +0.12(+1.14%)
Nov 15, 2012 10.25 10.26 10.26 10.26 800 -0.10(-0.94%)
Nov 14, 2012 10.48 10.48 10.20 10.36 3,000 -0.13(-1.24%)
Nov 13, 2012 10.10 10.49 10.10 10.49 2,600 -0.07(-0.66%)
Nov 12, 2012 10.16 10.56 10.00 10.56 5,027 +0.16(+1.54%)
Nov 09, 2012 10.40 10.40 10.40 10.40 376 +0.10(+0.97%)
Nov 08, 2012 10.30 10.33 10.30 10.30 875 -0.10(-0.96%)
Nov 07, 2012 10.76 10.76 10.40 10.40 4,160 -0.17(-1.61%)
Nov 06, 2012 10.53 10.98 10.53 10.57 2,330 -0.18(-1.67%)
Nov 05, 2012 10.72 10.75 10.72 10.75 900 +0.00(+0.00%)
Nov 02, 2012 10.75 10.80 10.75 10.75 500 -0.13(-1.19%)
Nov 01, 2012 10.88 10.88 10.88 10.88 200 +0.10(+0.93%)
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%)
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.