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 30, 2010 12.50 12.50 12.50 12.50 100 +0.25(+2.04%)
Apr 29, 2010 12.10 12.25 10.76 12.25 6,228 +0.25(+2.08%)
Apr 28, 2010 12.00 12.00 12.00 12.00 100 +0.10(+0.84%)
Apr 27, 2010 11.40 11.90 11.08 11.90 1,900 +0.15(+1.28%)
Apr 26, 2010 11.90 11.90 11.25 11.75 300 +0.32(+2.80%)
Apr 23, 2010 12.00 12.00 10.81 11.43 8,900 -0.97(-7.82%)
Apr 22, 2010 12.59 12.59 12.00 12.40 500 -0.59(-4.54%)
Apr 20, 2010 12.99 12.99 12.99 12.99 0 +0.40(+3.18%)
Apr 19, 2010 12.01 12.59 12.01 12.59 2,100 +0.04(+0.32%)
Apr 16, 2010 12.51 12.55 12.51 12.55 200 -0.35(-2.71%)
Apr 14, 2010 12.90 12.90 12.90 12.90 0 -0.13(-1.00%)
Apr 13, 2010 13.03 13.03 13.03 13.03 150 +0.53(+4.24%)
Apr 12, 2010 12.54 12.54 12.50 12.50 327 +0.07(+0.56%)
Apr 09, 2010 12.96 12.96 12.43 12.43 800 -0.90(-6.75%)
Apr 08, 2010 13.40 13.40 13.00 13.33 700 -0.07(-0.52%)
Apr 07, 2010 13.40 13.40 13.40 13.40 500 +0.00(+0.00%)
Apr 01, 2010 13.40 13.40 13.40 13.40 0 -0.60(-4.29%)
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%)
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%)
Dec 01, 2009 9.800 9.800 9.740 9.750 1,400 +0.00(+0.00%)
Nov 30, 2009 9.750 9.750 9.750 9.750 150 -0.05(-0.51%)
Nov 27, 2009 9.800 9.800 9.800 9.800 1,800 +0.10(+1.03%)
Nov 25, 2009 9.670 9.700 9.600 9.700 1,900 +0.20(+2.11%)
Nov 24, 2009 9.380 9.500 9.380 9.500 5,200 +0.00(+0.00%)
Nov 23, 2009 9.460 9.500 9.460 9.500 6,705 +0.23(+2.45%)
Nov 20, 2009 9.250 9.273 9.250 9.273 2,950 -0.19(-1.98%)
Nov 19, 2009 9.450 9.460 9.430 9.460 400 +0.21(+2.27%)
Nov 18, 2009 8.810 9.705 8.810 9.250 8,702 +0.43(+4.88%)
Nov 16, 2009 8.810 8.820 8.820 8.820 1,300 -0.03(-0.34%)
Nov 13, 2009 8.840 8.850 8.840 8.850 200 +0.15(+1.72%)
Nov 12, 2009 8.840 8.900 8.700 8.700 6,550 -0.02(-0.23%)
Nov 11, 2009 8.900 8.900 8.500 8.720 14,900 -0.07(-0.80%)
Nov 10, 2009 8.940 8.940 8.500 8.790 10,822 -0.01(-0.11%)
Nov 09, 2009 9.005 9.005 8.650 8.800 5,464 -0.10(-1.11%)
Nov 06, 2009 8.950 8.950 8.899 8.899 2,300 -0.10(-1.13%)
Nov 05, 2009 9.150 9.160 9.000 9.000 2,700 -0.10(-1.10%)
Nov 04, 2009 9.000 9.104 9.000 9.100 5,000 -0.02(-0.16%)
Nov 03, 2009 9.000 9.999 8.950 9.115 6,580 +0.22(+2.53%)
Nov 02, 2009 9.000 9.020 8.490 8.890 6,700 -0.35(-3.79%)
Oct 30, 2009 9.150 9.300 9.150 9.240 1,800 +0.09(+0.98%)
Oct 29, 2009 9.150 9.150 9.000 9.150 3,300 -0.20(-2.14%)
Oct 28, 2009 9.360 9.460 9.350 9.350 6,345 +0.00(+0.00%)
Oct 27, 2009 9.400 9.500 9.350 9.350 1,600 +0.00(+0.00%)
Oct 23, 2009 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 22, 2009 9.350 9.350 9.350 9.350 1,100 +0.00(+0.00%)
Oct 20, 2009 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 16, 2009 9.400 9.350 9.350 9.350 900 -0.15(-1.58%)
Oct 15, 2009 9.650 9.650 9.460 9.500 600 -0.10(-1.04%)
Oct 08, 2009 9.600 9.600 9.600 9.600 200 +0.10(+1.05%)
Oct 07, 2009 9.500 9.500 9.500 9.500 100 -0.30(-3.06%)
Oct 06, 2009 9.800 9.800 9.800 9.800 2,499 +0.05(+0.51%)
Oct 05, 2009 9.350 9.750 9.350 9.750 1,200 +0.40(+4.28%)
Oct 02, 2009 9.750 9.750 9.050 9.350 2,650 -0.54(-5.46%)
Oct 01, 2009 10.15 10.15 9.760 9.890 1,800 -0.37(-3.61%)
Sep 30, 2009 10.25 10.26 10.00 10.26 1,980 +0.01(+0.10%)
Sep 29, 2009 9.820 10.25 9.820 10.25 1,700 -0.15(-1.44%)
Sep 28, 2009 10.40 10.40 10.40 10.40 100 +0.60(+6.12%)
Sep 25, 2009 10.01 10.01 9.800 9.800 2,100 -0.20(-2.00%)
Sep 24, 2009 10.25 10.25 10.00 10.00 3,900 -0.40(-3.85%)
Sep 23, 2009 10.50 10.50 10.40 10.40 1,200 +0.15(+1.46%)
Sep 21, 2009 10.25 10.25 10.25 10.25 200 +0.09(+0.89%)
Sep 18, 2009 10.16 10.49 10.16 10.16 800 -0.14(-1.36%)
Sep 17, 2009 10.16 10.30 10.16 10.30 900 -0.36(-3.38%)
Sep 16, 2009 10.90 10.90 10.16 10.66 1,100 -0.50(-4.48%)
Sep 15, 2009 10.40 11.16 10.40 11.16 1,805 +0.66(+6.28%)
Sep 14, 2009 10.00 10.50 10.00 10.50 1,800 +0.30(+2.94%)
Sep 11, 2009 10.20 10.20 10.20 10.20 1,800 -0.30(-2.86%)
Sep 10, 2009 10.50 10.50 10.50 10.50 700 -0.01(-0.10%)
Sep 09, 2009 11.00 11.00 10.51 10.51 1,700 -0.29(-2.69%)
Sep 08, 2009 10.60 10.80 10.60 10.80 700 +0.50(+4.85%)
Sep 04, 2009 10.30 10.30 10.30 10.30 1,400 +0.00(+0.00%)
Sep 02, 2009 10.30 10.30 10.30 10.30 200 -0.05(-0.48%)
Aug 31, 2009 10.35 10.35 10.35 10.35 0 +0.27(+2.68%)
Aug 28, 2009 10.10 10.10 10.08 10.08 1,200 +0.08(+0.80%)
Aug 27, 2009 10.26 10.34 10.00 10.00 1,400 -0.01(-0.10%)
Aug 26, 2009 10.01 10.01 10.01 10.01 1,000 -0.13(-1.28%)
Aug 25, 2009 10.01 10.14 9.900 10.14 2,675 -0.16(-1.53%)
Aug 24, 2009 9.800 10.30 9.800 10.30 1,680 +0.43(+4.33%)
Aug 21, 2009 10.15 10.15 9.870 9.870 720 -0.13(-1.30%)
Aug 20, 2009 10.00 10.00 10.00 10.00 1,000 +0.00(+0.00%)
Aug 19, 2009 9.800 10.00 9.800 10.00 1,675 +0.25(+2.56%)
Aug 18, 2009 9.650 9.830 9.650 9.750 2,800 +0.40(+4.28%)
Aug 17, 2009 10.10 10.10 9.250 9.350 7,425 -1.00(-9.66%)
Aug 14, 2009 11.10 11.10 9.455 10.35 1,900 -0.55(-5.05%)
Aug 13, 2009 10.30 11.50 10.30 10.90 1,700 +0.71(+6.97%)
Aug 12, 2009 9.600 10.48 9.400 10.19 3,875 +0.78(+8.29%)
Aug 11, 2009 9.500 9.500 9.400 9.410 1,500 -0.34(-3.49%)
Aug 10, 2009 9.800 9.800 9.750 9.750 3,700 +0.34(+3.62%)
Aug 07, 2009 9.600 9.600 9.400 9.409 1,400 -0.29(-3.00%)
Aug 03, 2009 9.700 9.700 9.700 9.700 100 +0.10(+1.04%)
Jul 27, 2009 9.600 9.600 9.600 9.600 200 +0.30(+3.23%)
Jul 24, 2009 9.300 9.300 9.300 9.300 500 +0.00(+0.00%)
Jul 22, 2009 9.300 9.300 9.300 9.300 600 +0.03(+0.32%)
Jul 21, 2009 9.270 9.270 9.270 9.270 200 -0.10(-1.07%)
Jul 20, 2009 9.350 9.370 9.350 9.370 200 +0.05(+0.54%)
Jul 17, 2009 9.500 9.500 9.320 9.320 300 -0.51(-5.23%)
Jul 13, 2009 9.850 9.834 9.834 9.834 600 +0.13(+1.39%)
Jul 10, 2009 9.700 9.700 9.700 9.700 100 +0.10(+1.04%)
Jul 08, 2009 9.600 9.600 9.600 9.600 0 -0.28(-2.83%)
Jul 06, 2009 9.880 9.880 9.880 9.880 200 +0.00(+0.00%)
Jul 02, 2009 9.930 9.930 9.880 9.880 500 -0.02(-0.20%)
Jul 01, 2009 10.05 10.05 9.900 9.900 750 -0.15(-1.49%)
Jun 26, 2009 9.920 10.05 10.05 10.05 700 +0.05(+0.50%)
Jun 25, 2009 9.900 10.00 9.900 10.00 550 +0.12(+1.21%)
Jun 24, 2009 9.880 9.880 9.880 9.880 270 +0.03(+0.31%)
Jun 22, 2009 9.850 9.850 9.850 9.850 500 +0.00(+0.00%)
Jun 19, 2009 9.850 9.850 9.850 9.850 200 +0.05(+0.51%)
Jun 15, 2009 9.800 9.800 9.800 9.800 0 +0.14(+1.49%)
Jun 11, 2009 9.800 9.656 9.656 9.656 500 -0.34(-3.44%)
Jun 10, 2009 10.19 10.19 10.00 10.00 400 -0.30(-2.91%)
Jun 08, 2009 10.15 10.30 10.30 10.30 3,700 +0.45(+4.57%)
Jun 05, 2009 9.850 9.850 9.850 9.850 200 +0.00(+0.00%)
Jun 04, 2009 9.850 9.850 9.850 9.850 100 +0.10(+1.03%)
May 29, 2009 10.00 10.00 9.750 9.750 700 +0.00(+0.00%)
May 22, 2009 9.750 9.750 9.750 9.750 0 +0.25(+2.63%)
May 21, 2009 9.800 9.800 9.500 9.500 2,310 +0.00(+0.00%)
May 19, 2009 9.600 9.500 9.500 9.500 1,100 -0.15(-1.55%)
May 15, 2009 9.850 9.650 9.650 9.650 1,000 -1.18(-10.91%)
May 14, 2009 9.350 10.83 9.350 10.83 5,318 +1.48(+15.85%)
May 13, 2009 9.650 9.650 9.350 9.350 3,900 +0.00(+0.00%)
May 12, 2009 9.350 9.400 9.350 9.350 1,200 +0.00(+0.00%)
May 11, 2009 9.350 9.500 9.350 9.350 1,900 -0.05(-0.53%)
May 08, 2009 9.350 9.400 9.350 9.400 2,200 +0.05(+0.53%)
May 07, 2009 10.18 10.18 9.350 9.350 2,900 -0.00(-0.00%)
May 06, 2009 9.350 9.350 9.350 9.350 2,020 +0.00(+0.00%)
May 05, 2009 9.250 9.400 9.250 9.350 2,485 +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.