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 (%)
Jul 31, 2012 10.30 10.30 10.30 10.30 1,200 +0.00(+0.00%)
Jul 30, 2012 10.30 10.33 10.25 10.30 800 +0.78(+8.24%)
Jul 27, 2012 9.650 9.650 9.516 9.516 300 +0.02(+0.17%)
Jul 26, 2012 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Jul 25, 2012 9.480 9.500 9.450 9.500 1,175 +0.15(+1.60%)
Jul 24, 2012 9.350 9.350 9.350 9.350 200 -0.37(-3.81%)
Jul 23, 2012 9.740 9.740 9.320 9.720 1,605 -0.02(-0.21%)
Jul 20, 2012 9.750 9.750 9.250 9.740 2,524 +0.02(+0.17%)
Jul 18, 2012 9.750 9.724 9.724 9.724 1,500 -0.28(-2.76%)
Jul 14, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 13, 2012 10.00 10.00 10.00 10.00 100 +0.06(+0.65%)
Jul 12, 2012 10.20 10.25 9.900 9.935 1,300 -0.32(-3.17%)
Jul 11, 2012 10.33 10.33 10.26 10.26 405 +0.00(+0.00%)
Jul 10, 2012 10.25 10.26 10.25 10.26 400 +0.39(+3.95%)
Jul 09, 2012 10.33 10.33 9.870 9.870 500 -0.38(-3.71%)
Jul 06, 2012 10.22 10.25 10.22 10.25 1,040 +0.00(+0.00%)
Jul 05, 2012 10.24 10.25 9.800 10.25 3,016 +0.05(+0.49%)
Jul 03, 2012 10.10 10.20 10.10 10.20 1,000 +0.05(+0.49%)
Jul 02, 2012 9.640 10.15 9.640 10.15 5,262 +0.60(+6.28%)
Jun 29, 2012 9.500 9.550 9.370 9.550 4,106 +0.11(+1.17%)
Jun 28, 2012 9.440 9.440 9.440 9.440 103 -0.06(-0.63%)
Jun 27, 2012 9.480 9.500 9.480 9.500 900 -0.00(-0.00%)
Jun 26, 2012 9.500 9.500 9.500 9.500 420 +0.00(+0.00%)
Jun 25, 2012 9.380 9.640 9.380 9.500 1,600 -0.11(-1.14%)
Jun 22, 2012 9.610 9.610 9.610 9.610 1,000 +0.34(+3.67%)
Jun 20, 2012 9.270 9.270 9.270 9.270 0 -0.09(-0.96%)
Jun 19, 2012 9.470 9.470 9.360 9.360 450 -0.17(-1.78%)
Jun 15, 2012 9.220 9.530 9.530 9.530 1,600 -0.07(-0.73%)
Jun 12, 2012 9.270 9.600 9.600 9.600 1,400 +0.01(+0.10%)
Jun 11, 2012 9.550 9.590 9.200 9.590 1,483 +0.01(+0.10%)
Jun 08, 2012 9.550 9.580 9.550 9.580 600 +0.08(+0.84%)
Jun 07, 2012 9.500 9.500 9.500 9.500 800 +0.03(+0.32%)
Jun 06, 2012 9.390 9.470 9.390 9.470 1,650 -0.03(-0.32%)
Jun 05, 2012 9.740 9.750 9.260 9.500 6,898 -0.21(-2.16%)
Jun 04, 2012 9.570 9.740 9.060 9.710 5,003 -0.04(-0.41%)
Jun 01, 2012 9.700 9.750 9.680 9.750 1,199 +0.12(+1.25%)
May 31, 2012 9.580 9.630 9.580 9.630 200 -0.12(-1.23%)
May 30, 2012 9.720 9.750 9.550 9.750 1,263 +0.24(+2.52%)
May 29, 2012 9.170 9.510 9.150 9.510 4,369 +0.23(+2.52%)
May 25, 2012 9.310 9.310 9.160 9.276 7,335 -0.22(-2.36%)
May 24, 2012 9.660 9.750 9.250 9.500 8,875 -0.25(-2.56%)
May 23, 2012 9.790 9.810 9.750 9.750 4,725 -0.03(-0.31%)
May 22, 2012 9.570 9.780 9.570 9.780 773 +0.25(+2.62%)
May 21, 2012 9.460 9.530 9.460 9.530 400 +0.15(+1.60%)
May 18, 2012 9.380 9.380 9.380 9.380 200 +0.03(+0.32%)
May 17, 2012 9.300 9.540 9.220 9.350 1,373 -0.09(-0.91%)
May 16, 2012 9.370 9.436 9.370 9.436 700 -0.06(-0.67%)
May 15, 2012 9.200 9.530 9.100 9.500 5,787 +0.12(+1.28%)
May 14, 2012 9.450 9.450 9.380 9.380 604 -0.07(-0.74%)
May 11, 2012 9.400 9.450 9.400 9.450 401 +0.04(+0.43%)
May 09, 2012 9.410 9.410 9.410 9.410 300 -0.04(-0.42%)
May 08, 2012 9.140 9.450 9.140 9.450 3,020 +0.05(+0.53%)
May 02, 2012 9.230 9.400 9.400 9.400 6,200 +0.15(+1.62%)
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.