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 (%)
Mar 31, 2009 9.850 9.850 9.850 9.850 500 +0.18(+1.86%)
Mar 26, 2009 9.810 9.810 9.540 9.670 800 -0.14(-1.41%)
Mar 23, 2009 9.670 9.808 9.808 9.808 0 -0.01(-0.11%)
Mar 20, 2009 9.600 9.850 9.600 9.819 3,500 -0.03(-0.32%)
Mar 18, 2009 9.850 9.850 9.850 9.850 0 +0.40(+4.23%)
Mar 13, 2009 9.190 9.450 9.450 9.450 1,600 -0.55(-5.50%)
Mar 12, 2009 9.100 10.00 9.100 10.000 5,500 +0.71(+7.64%)
Mar 11, 2009 8.700 9.815 8.700 9.290 1,162 +0.29(+3.22%)
Mar 10, 2009 9.100 9.100 9.000 9.000 700 +0.09(+1.01%)
Mar 09, 2009 8.910 9.100 8.520 8.910 3,150 -0.40(-4.30%)
Mar 06, 2009 10.00 10.00 9.257 9.310 0 -0.50(-5.10%)
Mar 05, 2009 9.300 10.00 9.300 9.810 2,200 +0.80(+8.88%)
Mar 04, 2009 9.010 9.010 9.010 9.010 0 -0.34(-3.64%)
Mar 02, 2009 9.300 9.500 9.100 9.350 1,500 -0.33(-3.41%)
Feb 27, 2009 10.40 10.40 9.680 9.680 0 +0.00(+0.00%)
Feb 26, 2009 10.40 10.40 9.680 9.680 1,600 -0.72(-6.92%)
Feb 23, 2009 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 20, 2009 10.60 11.00 10.06 10.40 1,500 -0.85(-7.56%)
Feb 17, 2009 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Feb 13, 2009 10.50 11.25 10.39 11.25 2,000 +0.75(+7.14%)
Feb 12, 2009 10.50 10.50 10.50 10.50 2,200 +0.00(+0.00%)
Feb 10, 2009 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 09, 2009 10.25 10.50 10.25 10.50 996 +0.25(+2.44%)
Feb 04, 2009 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 03, 2009 10.60 10.60 10.10 10.25 1,200 -0.47(-4.43%)
Jan 26, 2009 10.73 10.72 10.72 10.72 0 +0.00(+0.00%)
Jan 23, 2009 10.50 10.90 10.50 10.72 700 +0.62(+6.19%)
Jan 22, 2009 10.10 10.10 10.10 10.10 200 +0.40(+4.12%)
Jan 21, 2009 10.10 10.10 9.700 9.700 1,600 -0.35(-3.43%)
Jan 20, 2009 10.20 10.20 10.04 10.04 400 -0.21(-2.00%)
Jan 16, 2009 10.40 10.40 10.25 10.25 700 +0.05(+0.49%)
Jan 15, 2009 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 14, 2009 10.20 10.20 10.20 10.20 200 -0.10(-0.97%)
Jan 13, 2009 10.30 10.30 10.30 10.30 200 -0.45(-4.19%)
Jan 12, 2009 10.75 10.75 10.75 10.75 100 +0.35(+3.36%)
Jan 09, 2009 11.00 11.00 10.40 10.40 2,295 -0.60(-5.45%)
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.