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 31, 2012 12.90 14.00 12.90 14.00 19,212 +1.05(+8.11%)
Dec 28, 2012 12.73 12.98 12.73 12.95 8,162 +0.15(+1.17%)
Dec 27, 2012 12.45 12.80 12.45 12.80 7,300 +0.45(+3.64%)
Dec 26, 2012 12.30 12.75 12.16 12.35 4,947 -0.20(-1.61%)
Dec 24, 2012 12.43 12.55 12.43 12.55 3,401 +0.20(+1.64%)
Dec 21, 2012 12.20 12.35 11.72 12.35 8,177 +0.57(+4.82%)
Dec 20, 2012 11.18 12.10 11.09 11.78 11,047 +0.98(+9.09%)
Dec 19, 2012 11.60 11.60 10.80 10.80 2,540 -0.80(-6.90%)
Dec 18, 2012 11.53 11.87 11.53 11.60 1,900 +0.65(+5.90%)
Dec 17, 2012 11.26 11.26 10.80 10.95 3,209 +0.15(+1.43%)
Dec 13, 2012 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Dec 12, 2012 10.60 10.80 10.60 10.80 600 +0.20(+1.89%)
Dec 11, 2012 10.80 10.82 10.60 10.60 3,971 -0.66(-5.86%)
Dec 10, 2012 11.26 11.26 11.26 11.26 215 +0.44(+4.07%)
Dec 07, 2012 10.60 10.82 10.60 10.82 6,329 +0.32(+3.05%)
Dec 06, 2012 10.77 10.77 10.46 10.50 4,957 -0.80(-7.08%)
Dec 05, 2012 10.98 11.30 10.98 11.30 2,100 +0.51(+4.73%)
Dec 04, 2012 10.98 11.00 10.79 10.79 1,205 +0.31(+2.96%)
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%)
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.