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 27, 2012 9.500 9.530 9.530 9.530 1,000 +0.00(+0.00%)
Apr 26, 2012 9.530 9.530 9.530 9.530 1,100 +0.04(+0.42%)
Apr 25, 2012 9.260 9.490 9.250 9.490 603 +0.22(+2.36%)
Apr 23, 2012 9.150 9.271 9.271 9.271 3,400 +0.20(+2.22%)
Apr 20, 2012 9.380 9.430 9.070 9.070 4,100 -0.18(-1.95%)
Apr 19, 2012 9.260 9.320 9.250 9.250 3,200 -0.19(-2.04%)
Apr 18, 2012 9.340 9.490 9.340 9.442 600 +0.19(+2.08%)
Apr 17, 2012 9.090 9.339 9.050 9.250 6,752 -0.38(-3.95%)
Apr 13, 2012 9.630 9.630 9.630 9.630 3,900 +0.13(+1.37%)
Apr 11, 2012 9.460 9.500 9.500 9.500 2,400 -0.09(-0.94%)
Apr 09, 2012 9.350 9.590 9.590 9.590 1,700 +0.14(+1.48%)
Apr 03, 2012 9.440 9.450 9.450 9.450 1,700 -0.03(-0.32%)
Mar 30, 2012 9.690 9.480 9.480 9.480 2,600 +0.37(+4.06%)
Mar 29, 2012 9.290 9.500 9.100 9.110 8,500 -0.16(-1.73%)
Mar 28, 2012 9.580 9.580 9.050 9.270 1,308 -0.23(-2.42%)
Mar 26, 2012 9.450 9.500 9.500 9.500 3,000 -0.09(-0.94%)
Mar 23, 2012 9.450 9.590 9.450 9.590 3,100 +0.33(+3.56%)
Mar 22, 2012 9.260 9.260 9.260 9.260 100 -0.04(-0.42%)
Mar 21, 2012 9.550 9.550 9.250 9.299 3,905 -0.18(-1.91%)
Mar 20, 2012 9.470 9.480 9.250 9.480 1,602 -0.00(-0.01%)
Mar 19, 2012 9.590 9.590 9.481 9.481 1,353 -0.16(-1.65%)
Mar 16, 2012 9.650 9.650 9.500 9.640 1,200 +0.36(+3.88%)
Mar 15, 2012 9.280 9.280 9.280 9.280 300 +0.08(+0.87%)
Mar 14, 2012 9.450 9.500 9.100 9.200 4,960 -0.25(-2.65%)
Mar 13, 2012 9.530 9.640 9.450 9.450 4,364 -0.35(-3.57%)
Mar 09, 2012 9.800 9.800 9.800 9.800 0 -0.07(-0.71%)
Mar 08, 2012 10.03 10.03 9.870 9.870 674 -0.35(-3.42%)
Mar 06, 2012 9.850 10.22 10.22 10.22 4,600 +0.37(+3.76%)
Mar 02, 2012 9.850 9.850 9.850 9.850 700 +0.00(+0.00%)
Mar 01, 2012 9.750 9.850 9.750 9.850 2,400 +0.00(+0.01%)
Feb 29, 2012 9.850 9.850 9.700 9.849 6,300 +0.30(+3.13%)
Feb 28, 2012 9.480 9.550 9.450 9.550 2,250 +0.24(+2.58%)
Feb 27, 2012 9.480 9.670 9.300 9.310 1,430 -0.31(-3.22%)
Feb 24, 2012 9.500 9.700 9.490 9.620 1,800 +0.12(+1.26%)
Feb 23, 2012 9.480 9.500 9.480 9.500 3,767 -0.06(-0.63%)
Feb 22, 2012 9.130 9.560 9.130 9.560 3,730 -0.05(-0.52%)
Feb 21, 2012 9.440 9.610 9.160 9.610 1,500 -0.24(-2.44%)
Feb 17, 2012 9.650 9.850 9.650 9.850 1,100 +0.00(+0.00%)
Feb 16, 2012 9.900 10.00 9.850 9.850 2,285 +0.11(+1.13%)
Feb 15, 2012 9.500 9.750 9.490 9.740 3,398 +0.25(+2.63%)
Feb 14, 2012 9.330 9.490 9.330 9.490 2,500 +0.09(+0.96%)
Feb 13, 2012 9.400 9.400 9.400 9.400 100 +0.10(+1.08%)
Feb 10, 2012 9.230 9.350 9.230 9.300 5,200 +0.09(+0.98%)
Feb 08, 2012 9.300 9.210 9.210 9.210 6,900 -0.09(-0.97%)
Feb 06, 2012 9.300 9.300 9.300 9.300 1,200 +0.00(+0.00%)
Feb 03, 2012 9.400 9.400 9.300 9.300 2,041 +0.07(+0.76%)
Feb 02, 2012 9.230 9.230 9.230 9.230 200 -0.22(-2.33%)
Jan 31, 2012 9.250 9.450 9.450 9.450 2,300 +0.20(+2.16%)
Jan 30, 2012 9.230 9.250 9.040 9.250 3,106 +0.25(+2.78%)
Jan 25, 2012 9.000 9.000 9.000 9.000 0 +0.06(+0.67%)
Jan 24, 2012 8.950 8.950 8.930 8.940 600 -0.26(-2.83%)
Jan 20, 2012 8.970 9.200 9.200 9.200 900 -0.10(-1.08%)
Jan 19, 2012 9.290 9.300 9.290 9.300 5,345 +0.05(+0.54%)
Jan 18, 2012 9.240 9.250 9.240 9.250 1,000 -0.20(-2.12%)
Jan 12, 2012 9.250 9.450 9.450 9.450 1,500 +0.24(+2.61%)
Jan 11, 2012 9.300 9.500 8.590 9.210 8,364 -0.04(-0.43%)
Jan 06, 2012 9.250 9.250 9.250 9.250 800 -0.01(-0.09%)
Jan 05, 2012 9.260 9.400 9.258 9.258 1,500 +0.26(+2.87%)
Jan 04, 2012 9.000 9.000 9.000 9.000 113 -0.20(-2.17%)
Dec 29, 2011 9.180 9.200 9.200 9.200 1,700 -0.30(-3.16%)
Dec 27, 2011 9.500 9.500 9.500 9.500 0 -0.55(-5.47%)
Dec 23, 2011 10.10 10.10 10.05 10.05 870 +0.25(+2.55%)
Dec 20, 2011 9.800 9.800 9.800 9.800 0 +0.10(+1.03%)
Dec 19, 2011 9.090 9.700 9.090 9.700 3,860 +0.52(+5.67%)
Dec 16, 2011 9.180 9.180 9.180 9.180 100 +0.16(+1.77%)
Dec 15, 2011 9.750 9.850 9.020 9.020 3,693 -0.58(-6.04%)
Dec 14, 2011 9.920 9.990 9.600 9.600 2,074 +0.25(+2.67%)
Dec 13, 2011 9.150 9.350 9.150 9.350 1,000 +0.20(+2.19%)
Dec 09, 2011 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Dec 08, 2011 9.380 9.380 9.150 9.150 400 -0.45(-4.69%)
Dec 07, 2011 9.690 9.800 9.500 9.600 1,486 -0.20(-2.04%)
Dec 06, 2011 9.840 9.850 9.670 9.800 2,600 +0.30(+3.14%)
Dec 05, 2011 9.380 9.900 9.380 9.502 4,700 +0.60(+6.76%)
Dec 02, 2011 8.900 8.900 8.900 8.900 100 -0.50(-5.32%)
Nov 30, 2011 9.400 9.400 9.400 9.400 100 +0.40(+4.44%)
Nov 29, 2011 8.870 9.000 8.850 9.000 540 -0.25(-2.70%)
Nov 23, 2011 9.250 9.250 9.250 9.250 1,600 +0.15(+1.65%)
Nov 22, 2011 9.100 9.100 9.100 9.100 400 +0.39(+4.51%)
Nov 21, 2011 9.760 9.770 8.500 8.707 7,390 -1.46(-14.39%)
Nov 17, 2011 10.17 10.17 10.17 10.17 0 -0.06(-0.59%)
Nov 16, 2011 10.48 10.50 10.23 10.23 922 +0.16(+1.59%)
Nov 15, 2011 10.36 10.66 10.07 10.07 300 -0.07(-0.69%)
Nov 10, 2011 10.00 10.14 10.14 10.14 1,300 +0.17(+1.71%)
Nov 09, 2011 9.590 9.970 9.590 9.970 300 +0.27(+2.78%)
Nov 07, 2011 9.700 9.700 9.700 9.700 0 -0.05(-0.51%)
Nov 04, 2011 9.750 9.750 9.740 9.750 600 -0.15(-1.52%)
Nov 03, 2011 9.880 9.900 9.880 9.900 900 +0.02(+0.20%)
Nov 02, 2011 9.900 9.900 9.700 9.880 2,400 +0.88(+9.78%)
Nov 01, 2011 9.050 9.230 8.980 9.000 4,471 -0.04(-0.44%)
Oct 31, 2011 9.000 9.040 8.350 9.040 11,004 -0.50(-5.24%)
Oct 28, 2011 9.540 9.540 9.540 9.540 106 +0.20(+2.14%)
Oct 27, 2011 9.350 9.350 9.340 9.340 400 -0.41(-4.21%)
Oct 25, 2011 9.880 9.750 9.750 9.750 1,900 +0.02(+0.21%)
Oct 24, 2011 9.500 9.730 9.500 9.730 400 +0.28(+2.95%)
Oct 21, 2011 9.400 9.451 9.400 9.451 800 -0.01(-0.10%)
Oct 18, 2011 9.460 9.460 9.460 9.460 0 -0.24(-2.47%)
Oct 17, 2011 9.150 9.840 9.150 9.700 500 -0.01(-0.10%)
Oct 14, 2011 9.850 9.850 9.710 9.710 420 +0.21(+2.21%)
Oct 13, 2011 10.60 10.60 9.500 9.500 3,275 -1.25(-11.63%)
Oct 12, 2011 10.08 11.00 10.08 10.75 11,699 +0.70(+6.97%)
Oct 11, 2011 10.04 10.05 10.04 10.05 1,447 +0.03(+0.30%)
Oct 10, 2011 9.550 10.05 9.550 10.02 1,200 +0.34(+3.51%)
Oct 07, 2011 9.680 9.680 9.680 9.680 2,400 +0.00(+0.00%)
Oct 06, 2011 10.03 10.03 9.630 9.680 4,895 +0.10(+1.04%)
Oct 05, 2011 9.630 9.630 9.580 9.580 200 -0.06(-0.66%)
Oct 04, 2011 9.640 9.680 9.368 9.644 1,600 +0.18(+1.95%)
Oct 03, 2011 9.630 9.630 9.220 9.460 1,600 -0.05(-0.53%)
Sep 30, 2011 9.700 9.700 9.510 9.510 400 +0.11(+1.17%)
Sep 27, 2011 9.400 9.400 9.400 9.400 0 +0.12(+1.29%)
Sep 26, 2011 9.220 9.970 9.150 9.280 6,030 +0.19(+2.09%)
Sep 20, 2011 9.280 9.090 9.090 9.090 600 -0.02(-0.22%)
Sep 19, 2011 9.110 9.110 9.110 9.110 100 -0.09(-0.98%)
Sep 16, 2011 9.030 9.220 9.000 9.200 2,910 +0.06(+0.66%)
Sep 15, 2011 9.000 9.170 9.000 9.140 1,400 -0.16(-1.72%)
Sep 13, 2011 9.300 9.300 9.300 9.300 0 +0.10(+1.06%)
Sep 12, 2011 8.810 9.290 8.610 9.202 12,900 -0.01(-0.09%)
Sep 06, 2011 9.210 9.210 9.210 9.210 200 -0.39(-4.06%)
Sep 02, 2011 9.600 9.600 9.600 9.600 1,000 +0.03(+0.31%)
Sep 01, 2011 9.570 9.570 9.570 9.570 200 +0.06(+0.63%)
Aug 31, 2011 9.480 9.510 9.310 9.510 1,976 +0.08(+0.85%)
Aug 29, 2011 9.420 9.430 9.430 9.430 800 +0.00(+0.00%)
Aug 25, 2011 9.640 9.430 9.430 9.430 1,800 -0.26(-2.68%)
Aug 22, 2011 9.640 9.690 9.690 9.690 1,100 +0.57(+6.25%)
Aug 19, 2011 9.120 9.310 9.120 9.120 1,200 -0.14(-1.51%)
Aug 18, 2011 9.400 9.400 9.100 9.260 700 -0.14(-1.49%)
Aug 17, 2011 9.400 9.400 9.400 9.400 1,000 -0.00(-0.01%)
Aug 16, 2011 9.400 9.401 9.400 9.401 5,000 -0.01(-0.10%)
Aug 12, 2011 9.410 9.410 9.410 9.410 0 +0.41(+4.56%)
Aug 11, 2011 8.900 9.000 8.900 9.000 520 +0.10(+1.12%)
Aug 10, 2011 8.900 9.000 8.900 8.900 2,741 +0.07(+0.79%)
Aug 09, 2011 7.500 9.100 8.000 8.830 8,800 +0.83(+10.38%)
Aug 08, 2011 7.500 8.000 7.440 8.000 9,978 -0.85(-9.60%)
Aug 05, 2011 8.990 9.010 8.850 8.850 1,600 -0.15(-1.67%)
Aug 04, 2011 9.300 9.300 8.850 9.000 3,596 -0.30(-3.23%)
Aug 03, 2011 9.300 9.300 9.300 9.300 100 +0.00(+0.00%)
Aug 02, 2011 9.300 9.300 9.300 9.300 100 +0.14(+1.53%)
Jul 29, 2011 9.300 9.160 9.160 9.160 300 -0.17(-1.82%)
Jul 28, 2011 9.330 9.330 9.330 9.330 100 -0.01(-0.11%)
Jul 27, 2011 9.150 9.340 9.150 9.340 1,100 +0.19(+2.08%)
Jul 26, 2011 9.180 9.190 9.150 9.150 1,718 +0.05(+0.55%)
Jul 22, 2011 9.230 9.100 9.100 9.100 1,300 -0.02(-0.22%)
Jul 21, 2011 9.500 9.500 9.120 9.120 4,500 -0.22(-2.36%)
Jul 20, 2011 9.488 9.490 9.340 9.340 2,590 -0.16(-1.68%)
Jul 15, 2011 9.300 9.500 9.500 9.500 2,000 +0.20(+2.15%)
Jul 12, 2011 9.290 9.300 9.300 9.300 600 +0.00(+0.00%)
Jul 08, 2011 9.360 9.300 9.300 9.300 300 -0.09(-0.96%)
Jul 07, 2011 9.390 9.390 9.390 9.390 100 +0.20(+2.18%)
Jul 05, 2011 9.060 9.190 9.190 9.190 600 -0.06(-0.65%)
Jul 01, 2011 9.330 9.360 9.250 9.250 1,180 +0.12(+1.31%)
Jun 30, 2011 9.210 9.240 9.040 9.130 640 +0.13(+1.44%)
Jun 29, 2011 8.990 9.150 8.990 9.000 3,258 +0.00(+0.00%)
Jun 27, 2011 9.030 9.000 9.000 9.000 2,800 +0.00(+0.00%)
Jun 24, 2011 9.150 9.150 9.000 9.000 1,222 -0.19(-2.07%)
Jun 21, 2011 9.200 9.190 9.190 9.190 2,300 +0.06(+0.66%)
Jun 20, 2011 9.270 9.340 9.130 9.130 4,620 -0.12(-1.30%)
Jun 17, 2011 9.540 9.600 9.250 9.250 2,700 -0.35(-3.65%)
Jun 15, 2011 9.600 9.600 9.600 9.600 2,000 +0.00(+0.03%)
Jun 14, 2011 9.598 9.598 9.598 9.598 100 -0.00(-0.03%)
Jun 13, 2011 9.600 9.600 9.570 9.600 2,545 +0.00(+0.00%)
Jun 10, 2011 9.250 9.600 9.250 9.600 1,700 +0.40(+4.35%)
Jun 07, 2011 9.070 9.200 9.200 9.200 3,400 -0.05(-0.51%)
Jun 06, 2011 9.250 9.250 9.200 9.248 3,044 -0.05(-0.56%)
Jun 03, 2011 9.550 9.550 9.300 9.300 2,919 -0.55(-5.58%)
May 19, 2011 9.820 9.850 9.850 9.850 500 +0.01(+0.10%)
May 18, 2011 9.890 9.890 9.840 9.840 800 +0.30(+3.14%)
May 17, 2011 9.560 9.560 9.540 9.540 1,800 -0.02(-0.21%)
May 13, 2011 9.580 9.560 9.560 9.560 500 +0.02(+0.21%)
May 12, 2011 9.700 9.730 9.540 9.540 4,700 -0.45(-4.50%)
May 11, 2011 9.940 10.10 9.920 9.990 4,000 +0.23(+2.34%)
May 10, 2011 9.840 9.840 9.762 9.762 900 -0.09(-0.89%)
May 09, 2011 9.890 9.990 9.850 9.850 4,494 +0.20(+2.07%)
May 06, 2011 9.850 9.850 9.650 9.650 800 -0.20(-2.03%)
May 05, 2011 9.850 9.850 9.850 9.850 575 -0.04(-0.43%)
May 04, 2011 9.900 10.10 9.893 9.893 1,700 +0.24(+2.52%)
May 03, 2011 10.00 10.00 9.650 9.650 1,698 -0.29(-2.92%)
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.