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 28, 2011 9.810 9.810 9.810 9.810 0 +0.13(+1.34%)
Apr 27, 2011 9.680 9.680 9.470 9.680 3,059 -0.21(-2.12%)
Apr 25, 2011 9.890 9.890 9.890 9.890 0 +0.25(+2.59%)
Apr 21, 2011 9.950 9.950 9.640 9.640 4,575 -0.08(-0.82%)
Apr 20, 2011 9.720 9.720 9.720 9.720 1,000 -0.19(-1.92%)
Apr 19, 2011 9.910 9.910 9.910 9.910 200 -0.01(-0.10%)
Apr 15, 2011 9.920 9.920 9.920 9.920 0 -0.02(-0.20%)
Apr 13, 2011 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Apr 12, 2011 9.800 9.940 9.750 9.940 1,895 -0.06(-0.60%)
Apr 11, 2011 9.980 10.05 9.980 10.00 5,600 +0.07(+0.70%)
Apr 08, 2011 10.00 10.25 9.720 9.930 9,720 -0.07(-0.70%)
Apr 07, 2011 10.01 10.04 9.700 10.00 5,455 +0.10(+1.01%)
Apr 06, 2011 10.00 10.19 9.900 9.900 525 -0.20(-1.98%)
Apr 05, 2011 9.930 10.12 9.930 10.10 475 +0.06(+0.60%)
Apr 04, 2011 10.10 10.46 9.950 10.04 8,730 -0.26(-2.52%)
Apr 01, 2011 10.30 10.30 10.30 10.30 4,000 +0.08(+0.78%)
Mar 31, 2011 10.15 10.22 10.15 10.22 200 -0.03(-0.29%)
Mar 30, 2011 10.25 10.25 10.25 10.25 100 +0.00(+0.00%)
Mar 29, 2011 10.50 10.50 10.15 10.25 2,730 -0.02(-0.19%)
Mar 28, 2011 10.19 10.27 10.16 10.27 1,820 -0.08(-0.77%)
Mar 25, 2011 10.29 10.60 10.29 10.35 875 +0.29(+2.88%)
Mar 24, 2011 10.00 10.06 10.00 10.06 200 +0.01(+0.10%)
Mar 23, 2011 10.25 10.25 10.05 10.05 1,490 -0.05(-0.50%)
Mar 22, 2011 10.01 10.10 10.00 10.10 3,800 +0.07(+0.75%)
Mar 21, 2011 10.05 10.10 10.00 10.03 28,670 -0.03(-0.25%)
Mar 18, 2011 10.05 10.08 10.05 10.05 2,700 +0.03(+0.30%)
Mar 17, 2011 10.43 10.80 10.02 10.02 2,600 +0.01(+0.10%)
Mar 16, 2011 10.01 10.03 10.00 10.01 721 -0.14(-1.38%)
Mar 15, 2011 10.15 10.31 10.15 10.15 400 -0.16(-1.55%)
Mar 11, 2011 10.31 10.31 10.31 10.31 0 -0.39(-3.64%)
Mar 10, 2011 10.68 10.70 10.68 10.70 900 +0.20(+1.90%)
Mar 09, 2011 10.50 10.56 10.50 10.50 400 +0.15(+1.45%)
Mar 08, 2011 10.36 10.36 10.35 10.35 759 -0.37(-3.45%)
Feb 28, 2011 10.72 10.72 10.72 10.72 0 +0.08(+0.75%)
Feb 25, 2011 10.64 10.64 10.64 10.64 300 -0.01(-0.09%)
Feb 24, 2011 10.79 10.79 10.65 10.65 625 +0.04(+0.34%)
Feb 22, 2011 10.70 10.61 10.61 10.61 6,600 -0.19(-1.72%)
Feb 18, 2011 10.94 10.94 10.80 10.80 420 +0.04(+0.37%)
Feb 17, 2011 10.76 10.76 10.76 10.76 1,000 +0.01(+0.09%)
Feb 16, 2011 10.95 10.95 10.75 10.75 1,250 -0.20(-1.83%)
Feb 14, 2011 10.50 10.95 10.95 10.95 5,500 +0.21(+1.96%)
Feb 11, 2011 10.51 10.74 10.50 10.74 13,963 +0.24(+2.28%)
Feb 10, 2011 10.74 10.75 10.50 10.50 1,300 -0.27(-2.51%)
Feb 09, 2011 10.75 10.82 10.70 10.77 2,600 -0.16(-1.46%)
Feb 08, 2011 10.93 10.93 10.93 10.93 450 +0.00(+0.00%)
Feb 07, 2011 10.37 10.93 10.00 10.93 6,020 +0.06(+0.55%)
Feb 04, 2011 10.87 10.87 10.87 10.87 1,900 +0.07(+0.65%)
Feb 02, 2011 10.80 10.80 10.80 10.80 100 -0.07(-0.64%)
Jan 31, 2011 10.82 10.87 10.87 10.87 6,700 -0.09(-0.86%)
Jan 28, 2011 11.00 11.00 10.82 10.96 3,620 -0.04(-0.33%)
Jan 24, 2011 10.90 11.00 11.00 11.00 700 +0.01(+0.09%)
Jan 21, 2011 10.86 10.99 10.85 10.99 620 -0.06(-0.54%)
Jan 20, 2011 11.05 11.05 11.05 11.05 500 +0.05(+0.45%)
Jan 14, 2011 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Jan 13, 2011 11.20 11.35 11.00 11.00 41,051 -0.14(-1.26%)
Jan 12, 2011 10.94 11.14 10.94 11.14 600 +0.14(+1.27%)
Jan 11, 2011 11.00 11.00 11.00 11.00 606 -0.20(-1.79%)
Jan 10, 2011 11.18 11.20 11.18 11.20 300 +0.20(+1.82%)
Jan 07, 2011 10.96 11.00 10.90 11.00 2,850 -0.15(-1.35%)
Jan 06, 2011 11.15 11.15 11.14 11.15 2,340 +0.04(+0.41%)
Jan 05, 2011 11.13 11.13 11.11 11.11 285 +0.16(+1.42%)
Jan 04, 2011 10.95 10.95 10.95 10.95 200 -0.01(-0.09%)
Jan 03, 2011 10.96 11.00 10.95 10.96 3,100 -0.29(-2.58%)
Dec 31, 2010 10.95 11.25 10.95 11.25 1,950 +0.05(+0.45%)
Dec 30, 2010 11.15 11.20 11.05 11.20 4,400 +0.00(+0.00%)
Dec 29, 2010 11.05 11.20 10.95 11.20 1,500 +0.02(+0.18%)
Dec 27, 2010 10.96 11.18 11.18 11.18 2,100 -0.02(-0.18%)
Dec 23, 2010 11.20 11.20 11.20 11.20 900 -0.05(-0.44%)
Dec 22, 2010 11.20 11.25 11.19 11.25 1,980 +0.05(+0.45%)
Dec 21, 2010 10.95 11.20 10.85 11.20 5,523 +0.00(+0.00%)
Dec 17, 2010 11.18 11.20 11.20 11.20 2,200 +0.13(+1.17%)
Dec 15, 2010 11.00 11.07 11.07 11.07 3,000 +0.12(+1.10%)
Dec 14, 2010 11.19 11.40 10.95 10.95 300 +0.00(+0.00%)
Dec 13, 2010 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 08, 2010 10.56 10.95 10.95 10.95 700 -0.08(-0.73%)
Dec 07, 2010 11.10 11.10 11.03 11.03 1,100 +0.08(+0.73%)
Dec 06, 2010 11.15 11.45 10.95 10.95 5,200 -0.20(-1.79%)
Dec 03, 2010 11.15 11.15 11.15 11.15 2,000 +0.10(+0.90%)
Dec 02, 2010 11.01 11.05 10.95 11.05 5,500 +0.05(+0.45%)
Dec 01, 2010 11.01 11.01 11.00 11.00 2,900 +0.00(+0.00%)
Nov 30, 2010 11.01 11.74 10.90 11.00 3,000 -0.04(-0.41%)
Nov 29, 2010 11.08 11.08 11.01 11.04 928 -0.32(-2.86%)
Nov 22, 2010 11.37 11.37 11.37 11.37 0 +0.27(+2.43%)
Nov 19, 2010 11.10 11.10 11.10 11.10 220 +0.09(+0.82%)
Nov 18, 2010 11.53 11.53 11.01 11.01 1,600 -0.49(-4.26%)
Nov 16, 2010 11.50 11.50 11.50 11.50 0 -0.85(-6.88%)
Nov 12, 2010 12.35 12.35 12.35 12.35 0 +0.30(+2.49%)
Nov 11, 2010 12.00 12.05 12.00 12.05 2,200 +0.05(+0.42%)
Nov 10, 2010 12.05 12.25 12.00 12.00 1,900 -0.25(-2.04%)
Nov 09, 2010 12.00 12.25 12.00 12.25 400 +0.00(+0.00%)
Nov 08, 2010 12.25 12.25 12.25 12.25 1,000 +0.25(+2.08%)
Nov 05, 2010 12.00 12.00 12.00 12.00 1,150 -0.00(-0.01%)
Nov 04, 2010 11.89 12.00 11.89 12.00 2,400 +0.40(+3.46%)
Nov 03, 2010 11.50 11.60 11.50 11.60 800 +0.15(+1.31%)
Nov 02, 2010 11.45 11.45 11.45 11.45 100 +0.01(+0.09%)
Nov 01, 2010 11.20 11.45 11.01 11.44 4,222 +0.44(+4.00%)
Oct 29, 2010 11.00 11.00 11.00 11.00 2,100 -0.20(-1.79%)
Oct 27, 2010 11.25 11.20 11.20 11.20 500 +0.45(+4.19%)
Oct 25, 2010 10.50 10.75 10.50 10.75 800 +0.12(+1.08%)
Oct 22, 2010 10.52 10.70 10.52 10.63 550 -0.34(-3.14%)
Oct 21, 2010 10.50 10.98 10.50 10.98 1,864 +0.28(+2.62%)
Oct 20, 2010 11.09 11.09 10.70 10.70 300 -0.42(-3.78%)
Oct 19, 2010 11.25 11.25 11.12 11.12 300 +0.12(+1.09%)
Oct 18, 2010 10.53 11.00 10.53 11.00 1,348 +0.50(+4.76%)
Oct 15, 2010 10.60 10.60 10.50 10.50 500 -0.47(-4.28%)
Oct 13, 2010 10.62 10.97 10.97 10.97 500 +0.09(+0.83%)
Oct 12, 2010 10.60 10.88 10.60 10.88 320 +0.28(+2.64%)
Oct 11, 2010 10.73 10.73 10.50 10.60 1,444 -0.52(-4.68%)
Oct 06, 2010 11.24 11.12 11.12 11.12 400 +0.15(+1.37%)
Oct 05, 2010 10.67 10.97 10.67 10.97 1,500 +0.73(+7.13%)
Oct 04, 2010 10.40 11.25 10.00 10.24 6,045 -0.86(-7.75%)
Oct 01, 2010 11.10 11.10 11.10 11.10 100 +0.27(+2.49%)
Sep 30, 2010 11.00 11.00 10.68 10.83 1,300 -0.17(-1.55%)
Sep 28, 2010 11.00 11.00 11.00 11.00 7,700 +0.00(+0.00%)
Sep 27, 2010 11.00 11.00 10.86 11.00 1,400 -0.30(-2.65%)
Sep 24, 2010 11.00 11.30 11.00 11.30 1,550 +0.45(+4.15%)
Sep 23, 2010 11.21 11.46 10.70 10.85 6,980 -0.90(-7.66%)
Sep 21, 2010 11.40 11.75 11.75 11.75 1,000 -0.25(-2.08%)
Sep 20, 2010 12.81 12.81 11.26 12.00 1,875 +0.00(+0.00%)
Sep 17, 2010 12.00 13.00 12.00 12.00 387 -1.25(-9.43%)
Sep 13, 2010 13.00 13.25 13.25 13.25 900 +0.25(+1.92%)
Sep 10, 2010 12.70 13.00 12.70 13.00 1,603 +0.30(+2.36%)
Sep 09, 2010 12.34 12.70 12.34 12.70 300 +0.90(+7.63%)
Sep 08, 2010 11.80 11.87 11.80 11.80 1,053 +0.49(+4.33%)
Sep 07, 2010 11.25 12.14 11.25 11.31 2,500 +0.16(+1.45%)
Sep 02, 2010 11.00 11.15 11.15 11.15 5,500 +0.06(+0.53%)
Sep 01, 2010 11.60 11.61 11.09 11.09 2,870 -0.99(-8.20%)
Aug 26, 2010 11.71 12.08 12.08 12.08 2,000 -0.11(-0.90%)
Aug 23, 2010 12.00 12.19 12.19 12.19 5,800 -0.30(-2.40%)
Aug 19, 2010 12.11 12.49 12.49 12.49 300 -0.09(-0.72%)
Aug 17, 2010 12.50 12.58 12.58 12.58 1,100 -0.16(-1.26%)
Aug 16, 2010 12.82 12.82 12.74 12.74 200 -0.06(-0.47%)
Aug 13, 2010 12.80 12.80 11.63 12.80 4,175 -0.20(-1.54%)
Aug 12, 2010 12.32 13.64 12.00 13.00 3,699 +0.20(+1.56%)
Aug 10, 2010 12.62 12.80 12.80 12.80 1,000 -0.20(-1.54%)
Aug 06, 2010 12.00 13.00 13.00 13.00 4,000 +0.80(+6.56%)
Aug 05, 2010 12.00 12.20 11.75 12.20 3,003 -0.02(-0.16%)
Aug 03, 2010 12.22 12.22 12.22 12.22 100 +0.02(+0.16%)
Jul 30, 2010 12.24 12.20 12.20 12.20 800 -0.04(-0.33%)
Jul 26, 2010 12.09 12.24 12.24 12.24 2,400 +0.09(+0.74%)
Jul 23, 2010 12.15 12.15 12.15 12.15 400 -0.09(-0.73%)
Jul 22, 2010 12.24 12.24 12.24 12.24 800 -0.01(-0.08%)
Jul 19, 2010 12.18 12.25 12.25 12.25 300 +0.00(+0.00%)
Jul 16, 2010 12.25 12.25 12.20 12.25 200 -0.05(-0.41%)
Jul 15, 2010 12.25 12.30 12.25 12.30 1,700 +0.05(+0.41%)
Jul 14, 2010 12.20 12.25 12.20 12.25 1,500 +0.00(+0.00%)
Jul 13, 2010 12.18 12.25 12.12 12.25 915 -0.05(-0.41%)
Jul 09, 2010 12.30 12.30 12.30 12.30 100 +0.00(+0.00%)
Jul 08, 2010 12.30 12.30 12.15 12.30 1,800 -0.00(-0.00%)
Jul 07, 2010 12.16 12.30 12.16 12.30 300 +0.00(+0.00%)
Jul 06, 2010 12.12 12.30 12.10 12.30 1,300 -0.00(-0.00%)
Jul 02, 2010 12.30 12.30 12.26 12.30 200 +0.00(+0.00%)
Jul 01, 2010 12.12 12.30 12.12 12.30 500 +0.01(+0.08%)
Jun 30, 2010 12.30 12.30 12.00 12.29 2,494 -0.12(-0.96%)
Jun 25, 2010 12.42 12.41 12.41 12.41 1,200 +0.21(+1.71%)
Jun 24, 2010 12.20 12.20 12.20 12.20 100 +0.00(+0.00%)
Jun 22, 2010 12.00 12.20 12.20 12.20 600 +0.19(+1.58%)
Jun 21, 2010 12.01 12.01 12.01 12.01 200 -0.15(-1.27%)
Jun 16, 2010 12.00 12.16 12.16 12.16 400 -0.04(-0.29%)
Jun 15, 2010 12.42 12.42 11.78 12.20 2,300 -0.10(-0.81%)
Jun 14, 2010 12.30 12.30 12.30 12.30 100 +0.02(+0.16%)
Jun 11, 2010 12.28 12.28 12.28 12.28 100 -0.04(-0.32%)
Jun 10, 2010 12.30 12.36 12.30 12.32 500 -0.10(-0.81%)
Jun 09, 2010 12.21 12.42 12.21 12.42 200 +0.00(+0.00%)
Jun 07, 2010 12.42 12.42 12.42 12.42 0 +0.37(+3.07%)
Jun 03, 2010 12.06 12.05 12.05 12.05 800 -0.40(-3.21%)
Jun 01, 2010 12.35 12.45 12.45 12.45 200 +0.15(+1.22%)
May 27, 2010 12.30 12.30 12.30 12.30 0 +0.30(+2.50%)
May 25, 2010 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
May 24, 2010 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
May 18, 2010 12.00 12.00 12.00 12.00 0 +0.02(+0.17%)
May 17, 2010 11.98 11.98 11.98 11.98 100 +0.10(+0.84%)
May 14, 2010 11.88 11.88 11.79 11.88 700 -0.12(-1.00%)
May 13, 2010 11.92 12.18 11.72 12.00 1,100 -0.29(-2.36%)
May 11, 2010 12.29 12.29 12.29 12.29 0 +0.22(+1.82%)
May 10, 2010 12.64 12.64 11.90 12.07 500 -0.33(-2.66%)
May 06, 2010 12.40 12.40 12.40 12.40 0 +0.41(+3.42%)
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.