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 29, 2012 9.850 9.850 9.700 9.849 6,300 +0.30(+3.13%)
Feb 28, 2012 9.480 9.550 9.450 9.550 2,250 +0.24(+2.58%)
Feb 27, 2012 9.480 9.670 9.300 9.310 1,430 -0.31(-3.22%)
Feb 24, 2012 9.500 9.700 9.490 9.620 1,800 +0.12(+1.26%)
Feb 23, 2012 9.480 9.500 9.480 9.500 3,767 -0.06(-0.63%)
Feb 22, 2012 9.130 9.560 9.130 9.560 3,730 -0.05(-0.52%)
Feb 21, 2012 9.440 9.610 9.160 9.610 1,500 -0.24(-2.44%)
Feb 17, 2012 9.650 9.850 9.650 9.850 1,100 +0.00(+0.00%)
Feb 16, 2012 9.900 10.00 9.850 9.850 2,285 +0.11(+1.13%)
Feb 15, 2012 9.500 9.750 9.490 9.740 3,398 +0.25(+2.63%)
Feb 14, 2012 9.330 9.490 9.330 9.490 2,500 +0.09(+0.96%)
Feb 13, 2012 9.400 9.400 9.400 9.400 100 +0.10(+1.08%)
Feb 10, 2012 9.230 9.350 9.230 9.300 5,200 +0.09(+0.98%)
Feb 08, 2012 9.300 9.210 9.210 9.210 6,900 -0.09(-0.97%)
Feb 06, 2012 9.300 9.300 9.300 9.300 1,200 +0.00(+0.00%)
Feb 03, 2012 9.400 9.400 9.300 9.300 2,041 +0.07(+0.76%)
Feb 02, 2012 9.230 9.230 9.230 9.230 200 -0.22(-2.33%)
Jan 31, 2012 9.250 9.450 9.450 9.450 2,300 +0.20(+2.16%)
Jan 30, 2012 9.230 9.250 9.040 9.250 3,106 +0.25(+2.78%)
Jan 25, 2012 9.000 9.000 9.000 9.000 0 +0.06(+0.67%)
Jan 24, 2012 8.950 8.950 8.930 8.940 600 -0.26(-2.83%)
Jan 20, 2012 8.970 9.200 9.200 9.200 900 -0.10(-1.08%)
Jan 19, 2012 9.290 9.300 9.290 9.300 5,345 +0.05(+0.54%)
Jan 18, 2012 9.240 9.250 9.240 9.250 1,000 -0.20(-2.12%)
Jan 12, 2012 9.250 9.450 9.450 9.450 1,500 +0.24(+2.61%)
Jan 11, 2012 9.300 9.500 8.590 9.210 8,364 -0.04(-0.43%)
Jan 06, 2012 9.250 9.250 9.250 9.250 800 -0.01(-0.09%)
Jan 05, 2012 9.260 9.400 9.258 9.258 1,500 +0.26(+2.87%)
Jan 04, 2012 9.000 9.000 9.000 9.000 113 -0.20(-2.17%)
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%)
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.