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 (%)
Feb 26, 2010 12.48 12.50 12.50 12.50 500 +0.23(+1.85%)
Feb 24, 2010 12.20 12.27 12.27 12.27 900 -0.33(-2.60%)
Feb 23, 2010 12.27 12.65 12.25 12.60 18,730 +0.35(+2.86%)
Feb 22, 2010 12.25 12.26 12.25 12.25 4,900 +0.25(+2.08%)
Feb 17, 2010 12.00 12.00 12.00 12.00 3,100 -0.27(-2.20%)
Feb 16, 2010 12.28 12.28 12.27 12.27 300 +0.02(+0.16%)
Feb 12, 2010 11.73 12.25 12.25 12.25 1,300 +0.61(+5.24%)
Feb 11, 2010 11.68 12.00 11.64 11.64 1,100 +0.19(+1.66%)
Feb 09, 2010 11.45 11.45 11.45 11.45 100 +0.00(+0.00%)
Feb 08, 2010 11.43 11.45 11.43 11.45 700 +0.08(+0.70%)
Feb 04, 2010 11.38 11.37 11.37 11.37 600 +0.07(+0.62%)
Feb 03, 2010 11.30 11.49 10.84 11.30 2,100 +0.00(+0.00%)
Feb 02, 2010 11.20 11.40 11.20 11.30 300 -0.12(-1.09%)
Feb 01, 2010 11.25 11.60 11.20 11.43 6,400 +0.10(+0.84%)
Jan 29, 2010 11.33 11.33 11.33 11.33 100 +0.02(+0.13%)
Jan 28, 2010 11.34 11.40 11.31 11.31 481 +0.00(+0.04%)
Jan 27, 2010 11.25 11.31 11.25 11.31 2,900 +0.11(+0.94%)
Jan 26, 2010 11.15 11.23 11.15 11.21 800 +0.05(+0.49%)
Jan 25, 2010 10.98 11.25 10.81 11.15 2,850 +0.15(+1.36%)
Jan 22, 2010 10.92 11.18 10.50 11.00 4,720 +0.01(+0.09%)
Jan 21, 2010 10.70 11.00 10.52 10.99 1,775 +0.31(+2.95%)
Jan 20, 2010 10.84 10.84 10.68 10.68 831 -0.17(-1.61%)
Jan 19, 2010 10.05 10.85 10.05 10.85 3,900 +1.09(+11.17%)
Jan 15, 2010 9.720 9.760 9.760 9.760 3,500 +0.09(+0.93%)
Jan 12, 2010 9.810 9.670 9.670 9.670 600 +0.27(+2.87%)
Jan 08, 2010 9.310 9.400 9.400 9.400 4,400 -0.18(-1.88%)
Jan 07, 2010 9.570 9.580 9.570 9.580 200 -0.02(-0.21%)
Jan 05, 2010 9.600 9.600 9.600 9.600 0 -0.51(-5.00%)
Jan 04, 2010 10.20 10.20 10.11 10.11 400 -0.39(-3.76%)
Dec 31, 2009 10.45 10.50 10.50 10.50 2,300 +0.14(+1.35%)
Dec 30, 2009 10.73 10.96 10.35 10.36 3,500 -0.61(-5.53%)
Dec 29, 2009 10.70 10.97 10.70 10.97 1,622 +0.47(+4.44%)
Dec 28, 2009 10.50 10.50 10.50 10.50 700 +0.00(+0.00%)
Dec 24, 2009 10.50 10.50 10.48 10.50 800 +0.30(+2.94%)
Dec 23, 2009 10.21 10.22 10.20 10.20 1,550 -0.05(-0.49%)
Dec 22, 2009 10.24 10.25 10.24 10.25 300 -0.05(-0.49%)
Dec 21, 2009 10.10 10.30 10.10 10.30 500 +0.25(+2.49%)
Dec 18, 2009 9.900 10.30 9.900 10.05 1,900 +0.35(+3.61%)
Dec 17, 2009 9.700 9.800 9.700 9.700 9,306 -0.02(-0.21%)
Dec 16, 2009 9.800 9.800 9.720 9.720 1,100 -0.08(-0.82%)
Dec 15, 2009 9.800 9.800 9.800 9.800 500 +0.00(+0.01%)
Dec 14, 2009 9.799 9.799 9.799 9.799 100 +0.10(+1.02%)
Dec 11, 2009 9.750 9.750 9.700 9.700 2,100 -0.25(-2.50%)
Dec 10, 2009 9.740 9.949 9.740 9.949 994 +0.25(+2.57%)
Dec 07, 2009 9.700 9.700 9.700 9.700 0 -0.18(-1.82%)
Dec 04, 2009 9.780 9.880 9.720 9.880 700 -0.01(-0.15%)
Dec 03, 2009 9.731 9.895 9.720 9.895 770 +0.15(+1.59%)
Dec 02, 2009 10.000 10.00 9.740 9.740 400 -0.01(-0.10%)
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.