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%)
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.