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 29, 2010 14.00 14.00 14.00 14.00 0 +0.60(+4.48%)
Mar 23, 2010 13.40 13.40 13.40 13.40 0 -0.61(-4.35%)
Mar 22, 2010 13.62 14.04 13.17 14.01 4,161 +1.01(+7.77%)
Mar 19, 2010 13.68 14.17 13.00 13.00 1,508 -0.45(-3.35%)
Mar 18, 2010 14.50 14.53 13.45 13.45 5,900 -1.35(-9.12%)
Mar 17, 2010 16.33 16.33 14.80 14.80 2,000 -0.09(-0.64%)
Mar 15, 2010 14.89 14.89 14.89 14.89 0 -0.10(-0.70%)
Mar 12, 2010 14.42 15.00 14.42 15.00 8,320 +0.75(+5.26%)
Mar 11, 2010 14.07 14.50 14.00 14.25 2,416 +0.34(+2.44%)
Mar 10, 2010 14.01 14.01 13.91 13.91 3,050 -0.09(-0.64%)
Mar 09, 2010 13.50 14.00 13.50 14.00 1,660 +0.60(+4.48%)
Mar 05, 2010 13.40 13.40 13.40 13.40 0 +0.15(+1.13%)
Mar 04, 2010 13.40 13.63 13.00 13.25 6,859 +0.55(+4.33%)
Mar 03, 2010 12.70 12.70 12.70 12.70 100 +0.20(+1.60%)
Mar 02, 2010 12.72 12.79 12.25 12.50 4,650 +0.00(+0.00%)
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%)
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.