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 (%)
Apr 29, 2009 9.600 9.600 9.600 9.600 0 +0.35(+3.78%)
Apr 28, 2009 9.260 9.260 9.250 9.250 900 -0.42(-4.33%)
Apr 24, 2009 9.668 9.668 9.668 9.668 0 +0.02(+0.19%)
Apr 23, 2009 9.650 9.650 9.627 9.650 700 +0.05(+0.52%)
Apr 20, 2009 9.600 9.600 9.600 9.600 300 -0.40(-4.00%)
Apr 16, 2009 9.900 10.00 10.00 10.00 800 +0.35(+3.63%)
Apr 13, 2009 9.900 9.650 9.650 9.650 1,300 +0.05(+0.52%)
Apr 09, 2009 9.450 9.600 9.450 9.600 900 -0.25(-2.54%)
Apr 08, 2009 9.750 9.850 9.750 9.850 1,600 +0.25(+2.60%)
Apr 03, 2009 9.850 9.600 9.600 9.600 4,600 +0.00(+0.00%)
Apr 01, 2009 9.650 9.600 9.600 9.600 800 -0.25(-2.54%)
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%)
Jan 01, 2009 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 31, 2008 11.00 11.00 11.00 11.00 100 +0.10(+0.92%)
Dec 30, 2008 10.90 10.90 10.90 10.90 850 -0.01(-0.09%)
Dec 26, 2008 10.96 10.91 10.91 10.91 400 +0.01(+0.09%)
Dec 23, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Dec 22, 2008 10.90 10.90 10.90 10.90 3,000 +0.20(+1.87%)
Dec 19, 2008 10.70 10.70 10.70 10.70 100 +0.25(+2.39%)
Dec 18, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 16, 2008 10.45 10.45 10.45 10.45 100 +0.00(+0.00%)
Dec 15, 2008 10.40 10.75 10.40 10.45 1,400 +0.20(+1.95%)
Dec 12, 2008 10.22 10.55 10.22 10.25 700 -0.70(-6.39%)
Dec 11, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 10, 2008 10.35 10.95 10.32 10.95 6,116 +0.65(+6.31%)
Dec 09, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 08, 2008 10.30 10.30 10.30 10.30 100 +0.10(+0.98%)
Dec 05, 2008 10.20 10.20 10.20 10.20 1,600 +0.05(+0.49%)
Dec 03, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 02, 2008 10.00 10.15 10.00 10.15 1,400 +0.00(+0.00%)
Dec 01, 2008 10.15 10.15 10.15 10.15 2,400 -0.10(-0.98%)
Nov 28, 2008 10.00 10.25 10.00 10.25 4,248 +0.17(+1.69%)
Nov 26, 2008 9.900 10.08 9.900 10.08 800 +0.33(+3.38%)
Nov 25, 2008 9.730 10.00 9.730 9.750 2,000 +0.04(+0.41%)
Nov 24, 2008 9.800 9.800 9.710 9.710 200 +0.01(+0.10%)
Nov 21, 2008 9.700 9.700 9.650 9.700 1,800 -0.05(-0.51%)
Nov 20, 2008 9.750 9.750 9.750 9.750 300 +0.00(+0.00%)
Nov 19, 2008 9.750 9.750 9.750 9.750 2,000 +0.00(+0.00%)
Nov 18, 2008 9.750 9.750 9.750 9.750 756 -0.05(-0.51%)
Nov 14, 2008 9.700 9.800 9.800 9.800 900 +0.00(+0.00%)
Nov 13, 2008 9.500 10.00 9.500 9.800 5,000 +0.40(+4.26%)
Nov 12, 2008 9.450 9.450 9.400 9.400 600 -0.01(-0.11%)
Nov 07, 2008 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 06, 2008 9.450 9.450 9.410 9.410 400 -0.12(-1.26%)
Nov 05, 2008 9.350 9.530 9.350 9.530 600 -0.02(-0.21%)
Nov 04, 2008 9.250 9.550 9.250 9.550 1,100 +0.55(+6.11%)
Nov 03, 2008 9.100 9.100 9.000 9.000 700 -0.35(-3.74%)
Oct 31, 2008 8.480 9.850 8.480 9.350 1,460 +0.05(+0.54%)
Oct 30, 2008 9.650 9.650 9.300 9.300 2,400 -0.25(-2.62%)
Oct 29, 2008 9.450 9.550 9.350 9.550 1,200 +0.30(+3.24%)
Oct 28, 2008 9.200 9.450 8.800 9.250 6,150 +0.20(+2.21%)
Oct 27, 2008 9.350 9.350 9.050 9.050 900 -0.45(-4.74%)
Oct 24, 2008 9.550 9.650 9.350 9.500 7,200 -0.50(-5.00%)
Oct 23, 2008 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Oct 22, 2008 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Oct 21, 2008 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Oct 20, 2008 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Oct 15, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 14, 2008 10.00 10.22 10.00 10.00 3,600 -0.03(-0.30%)
Oct 13, 2008 10.00 10.10 9.500 10.03 3,500 -0.22(-2.15%)
Oct 10, 2008 9.500 10.25 9.150 10.25 10,210 +0.30(+3.02%)
Oct 09, 2008 10.40 10.40 9.800 9.950 7,700 -0.55(-5.24%)
Oct 08, 2008 10.70 11.00 8.980 10.50 6,250 -0.60(-5.41%)
Oct 07, 2008 11.10 11.10 11.10 11.10 200 -0.15(-1.33%)
Oct 06, 2008 11.30 11.39 11.15 11.25 1,600 -0.05(-0.44%)
Oct 03, 2008 12.00 12.30 10.53 11.30 5,800 -0.80(-6.61%)
Oct 02, 2008 11.50 12.10 11.50 12.10 750 +0.85(+7.56%)
Oct 01, 2008 11.25 11.25 11.25 11.25 200 +0.25(+2.27%)
Sep 30, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 29, 2008 11.50 11.50 10.78 11.00 9,200 -0.50(-4.35%)
Sep 26, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 25, 2008 11.50 11.50 11.50 11.50 500 -0.10(-0.86%)
Sep 24, 2008 11.25 11.85 11.01 11.60 4,000 +0.60(+5.45%)
Sep 23, 2008 11.00 11.00 11.00 11.00 296 -0.10(-0.90%)
Sep 22, 2008 11.30 11.30 11.10 11.10 600 -0.35(-3.06%)
Sep 19, 2008 11.00 12.00 11.00 11.45 0 +0.55(+5.05%)
Sep 18, 2008 12.30 12.30 10.51 10.90 7,750 -1.40(-11.38%)
Sep 17, 2008 12.30 12.30 12.30 12.30 392 -0.00(-0.00%)
Sep 16, 2008 12.30 12.30 12.30 12.30 200 -0.10(-0.81%)
Sep 15, 2008 12.30 12.40 12.30 12.40 300 +0.05(+0.40%)
Sep 12, 2008 12.65 12.65 12.35 12.35 800 -0.50(-3.89%)
Sep 11, 2008 12.45 12.85 12.45 12.85 400 +0.55(+4.47%)
Sep 10, 2008 12.35 12.35 12.05 12.30 9,050 +0.00(+0.00%)
Sep 09, 2008 12.30 12.30 12.30 12.30 400 -0.20(-1.60%)
Sep 08, 2008 13.05 13.05 12.20 12.50 2,400 -0.45(-3.47%)
Sep 05, 2008 12.95 12.95 12.95 12.95 0 -0.05(-0.38%)
Sep 03, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 02, 2008 12.06 13.11 12.06 13.00 6,827 -0.13(-0.99%)
Aug 29, 2008 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Aug 28, 2008 12.60 13.28 12.60 13.13 2,896 +0.48(+3.79%)
Aug 26, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 25, 2008 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
Aug 22, 2008 13.65 13.65 12.48 12.65 34,152 -1.14(-8.27%)
Aug 21, 2008 13.78 13.79 13.78 13.79 850 -0.00(-0.00%)
Aug 20, 2008 13.79 13.79 13.79 13.79 0 +0.00(+0.00%)
Aug 19, 2008 13.79 13.79 13.79 13.79 779 +0.00(+0.00%)
Aug 18, 2008 13.79 13.79 13.79 13.79 200 -0.01(-0.07%)
Aug 15, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 14, 2008 13.80 13.80 13.80 13.80 200 -0.20(-1.43%)
Aug 13, 2008 14.15 14.15 14.00 14.00 5,250 +0.00(+0.00%)
Aug 12, 2008 13.89 14.00 13.89 14.00 2,700 +0.11(+0.79%)
Aug 11, 2008 13.89 13.89 13.89 13.89 1,000 -0.11(-0.79%)
Aug 08, 2008 14.00 14.00 14.00 14.00 100 +0.10(+0.72%)
Aug 07, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 06, 2008 13.89 13.90 13.89 13.90 250 +0.05(+0.36%)
Aug 05, 2008 13.85 13.90 12.80 13.85 13,500 -0.15(-1.07%)
Aug 04, 2008 14.00 14.00 14.00 14.00 1,220 +0.00(+0.00%)
Aug 01, 2008 14.00 14.00 14.00 14.00 2,000 -0.05(-0.36%)
Jul 31, 2008 14.05 14.05 14.05 14.05 150 +0.00(+0.00%)
Jul 30, 2008 14.05 14.05 14.05 14.05 110 +0.05(+0.36%)
Jul 29, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 28, 2008 14.20 14.20 14.00 14.00 970 -0.15(-1.06%)
Jul 25, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Jul 24, 2008 14.20 14.25 14.10 14.15 2,300 -0.25(-1.74%)
Jul 23, 2008 14.45 14.50 14.40 14.40 1,400 -0.10(-0.69%)
Jul 22, 2008 14.50 14.50 14.50 14.50 400 +0.07(+0.49%)
Jul 21, 2008 14.60 14.60 14.20 14.43 4,950 -0.32(-2.17%)
Jul 18, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 17, 2008 14.75 14.82 14.75 14.75 2,600 -0.25(-1.67%)
Jul 16, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 15, 2008 14.90 15.00 14.50 15.00 4,255 +0.15(+1.01%)
Jul 14, 2008 14.90 15.00 14.85 14.85 420 -0.02(-0.13%)
Jul 11, 2008 14.87 14.87 14.87 14.87 100 -0.13(-0.87%)
Jul 10, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 09, 2008 14.70 15.00 14.70 15.00 1,800 -0.00(-0.00%)
Jul 08, 2008 15.00 15.00 15.00 15.00 1,000 +0.00(+0.00%)
Jul 07, 2008 15.00 15.96 14.50 15.00 7,600 +0.01(+0.07%)
Jul 04, 2008 15.00 15.00 14.99 14.99 1,600 +0.00(+0.00%)
Jul 03, 2008 15.00 15.00 14.99 14.99 1,600 +0.14(+0.94%)
Jul 02, 2008 15.30 15.30 14.85 14.85 2,500 -0.55(-3.57%)
Jul 01, 2008 15.40 15.40 15.40 15.40 400 -0.10(-0.65%)
Jun 30, 2008 15.70 15.80 15.50 15.50 700 -0.05(-0.32%)
Jun 27, 2008 15.75 16.80 15.55 15.55 3,500 -0.39(-2.45%)
Jun 26, 2008 14.40 19.50 14.13 15.94 3,300 +1.34(+9.18%)
Jun 25, 2008 14.50 14.60 14.50 14.60 1,000 +0.25(+1.74%)
Jun 24, 2008 16.15 16.15 14.35 14.35 8,700 -2.05(-12.50%)
Jun 23, 2008 16.75 16.80 16.40 16.40 900 +0.15(+0.92%)
Jun 20, 2008 17.75 18.02 16.25 16.25 5,000 -1.60(-8.96%)
Jun 19, 2008 17.75 17.85 17.40 17.85 4,510 -0.15(-0.83%)
Jun 18, 2008 16.65 18.00 16.10 18.00 2,100 +1.65(+10.09%)
Jun 17, 2008 15.95 17.25 15.95 16.35 2,800 +0.35(+2.19%)
Jun 16, 2008 15.25 16.00 15.25 16.00 700 +0.90(+5.96%)
Jun 13, 2008 15.00 15.25 15.00 15.10 2,400 +0.35(+2.37%)
Jun 12, 2008 14.35 14.75 14.35 14.75 1,413 +0.65(+4.61%)
Jun 11, 2008 14.10 14.10 14.10 14.10 500 +0.10(+0.71%)
Jun 10, 2008 13.75 14.30 13.44 14.00 4,300 -0.60(-4.11%)
Jun 09, 2008 14.40 15.30 14.40 14.60 9,810 +0.40(+2.82%)
Jun 06, 2008 15.75 16.00 13.50 14.20 16,100 -1.82(-11.36%)
Jun 05, 2008 17.00 17.03 16.00 16.02 13,400 -1.28(-7.40%)
Jun 04, 2008 19.44 19.44 17.25 17.30 18,705 -0.76(-4.21%)
Jun 03, 2008 12.25 25.25 12.25 18.06 52,833 +17.46(+2910.00%)
May 30, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 29, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 28, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 27, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 26, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 23, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 22, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 21, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 20, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 19, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 15, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 14, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 13, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 12, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 09, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 08, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 07, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 06, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 05, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 02, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
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.