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 (%)
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%)
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.