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 (%)
Dec 29, 2011 9.180 9.200 9.200 9.200 1,700 -0.30(-3.16%)
Dec 27, 2011 9.500 9.500 9.500 9.500 0 -0.55(-5.47%)
Dec 23, 2011 10.10 10.10 10.05 10.05 870 +0.25(+2.55%)
Dec 20, 2011 9.800 9.800 9.800 9.800 0 +0.10(+1.03%)
Dec 19, 2011 9.090 9.700 9.090 9.700 3,860 +0.52(+5.67%)
Dec 16, 2011 9.180 9.180 9.180 9.180 100 +0.16(+1.77%)
Dec 15, 2011 9.750 9.850 9.020 9.020 3,693 -0.58(-6.04%)
Dec 14, 2011 9.920 9.990 9.600 9.600 2,074 +0.25(+2.67%)
Dec 13, 2011 9.150 9.350 9.150 9.350 1,000 +0.20(+2.19%)
Dec 09, 2011 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Dec 08, 2011 9.380 9.380 9.150 9.150 400 -0.45(-4.69%)
Dec 07, 2011 9.690 9.800 9.500 9.600 1,486 -0.20(-2.04%)
Dec 06, 2011 9.840 9.850 9.670 9.800 2,600 +0.30(+3.14%)
Dec 05, 2011 9.380 9.900 9.380 9.502 4,700 +0.60(+6.76%)
Dec 02, 2011 8.900 8.900 8.900 8.900 100 -0.50(-5.32%)
Nov 30, 2011 9.400 9.400 9.400 9.400 100 +0.40(+4.44%)
Nov 29, 2011 8.870 9.000 8.850 9.000 540 -0.25(-2.70%)
Nov 23, 2011 9.250 9.250 9.250 9.250 1,600 +0.15(+1.65%)
Nov 22, 2011 9.100 9.100 9.100 9.100 400 +0.39(+4.51%)
Nov 21, 2011 9.760 9.770 8.500 8.707 7,390 -1.46(-14.39%)
Nov 17, 2011 10.17 10.17 10.17 10.17 0 -0.06(-0.59%)
Nov 16, 2011 10.48 10.50 10.23 10.23 922 +0.16(+1.59%)
Nov 15, 2011 10.36 10.66 10.07 10.07 300 -0.07(-0.69%)
Nov 10, 2011 10.00 10.14 10.14 10.14 1,300 +0.17(+1.71%)
Nov 09, 2011 9.590 9.970 9.590 9.970 300 +0.27(+2.78%)
Nov 07, 2011 9.700 9.700 9.700 9.700 0 -0.05(-0.51%)
Nov 04, 2011 9.750 9.750 9.740 9.750 600 -0.15(-1.52%)
Nov 03, 2011 9.880 9.900 9.880 9.900 900 +0.02(+0.20%)
Nov 02, 2011 9.900 9.900 9.700 9.880 2,400 +0.88(+9.78%)
Nov 01, 2011 9.050 9.230 8.980 9.000 4,471 -0.04(-0.44%)
Oct 31, 2011 9.000 9.040 8.350 9.040 11,004 -0.50(-5.24%)
Oct 28, 2011 9.540 9.540 9.540 9.540 106 +0.20(+2.14%)
Oct 27, 2011 9.350 9.350 9.340 9.340 400 -0.41(-4.21%)
Oct 25, 2011 9.880 9.750 9.750 9.750 1,900 +0.02(+0.21%)
Oct 24, 2011 9.500 9.730 9.500 9.730 400 +0.28(+2.95%)
Oct 21, 2011 9.400 9.451 9.400 9.451 800 -0.01(-0.10%)
Oct 18, 2011 9.460 9.460 9.460 9.460 0 -0.24(-2.47%)
Oct 17, 2011 9.150 9.840 9.150 9.700 500 -0.01(-0.10%)
Oct 14, 2011 9.850 9.850 9.710 9.710 420 +0.21(+2.21%)
Oct 13, 2011 10.60 10.60 9.500 9.500 3,275 -1.25(-11.63%)
Oct 12, 2011 10.08 11.00 10.08 10.75 11,699 +0.70(+6.97%)
Oct 11, 2011 10.04 10.05 10.04 10.05 1,447 +0.03(+0.30%)
Oct 10, 2011 9.550 10.05 9.550 10.02 1,200 +0.34(+3.51%)
Oct 07, 2011 9.680 9.680 9.680 9.680 2,400 +0.00(+0.00%)
Oct 06, 2011 10.03 10.03 9.630 9.680 4,895 +0.10(+1.04%)
Oct 05, 2011 9.630 9.630 9.580 9.580 200 -0.06(-0.66%)
Oct 04, 2011 9.640 9.680 9.368 9.644 1,600 +0.18(+1.95%)
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.