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 (%)
Sep 30, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 29, 2008 11.50 11.50 10.78 11.00 9,200 -0.50(-4.35%)
Sep 26, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 25, 2008 11.50 11.50 11.50 11.50 500 -0.10(-0.86%)
Sep 24, 2008 11.25 11.85 11.01 11.60 4,000 +0.60(+5.45%)
Sep 23, 2008 11.00 11.00 11.00 11.00 296 -0.10(-0.90%)
Sep 22, 2008 11.30 11.30 11.10 11.10 600 -0.35(-3.06%)
Sep 19, 2008 11.00 12.00 11.00 11.45 0 +0.55(+5.05%)
Sep 18, 2008 12.30 12.30 10.51 10.90 7,750 -1.40(-11.38%)
Sep 17, 2008 12.30 12.30 12.30 12.30 392 -0.00(-0.00%)
Sep 16, 2008 12.30 12.30 12.30 12.30 200 -0.10(-0.81%)
Sep 15, 2008 12.30 12.40 12.30 12.40 300 +0.05(+0.40%)
Sep 12, 2008 12.65 12.65 12.35 12.35 800 -0.50(-3.89%)
Sep 11, 2008 12.45 12.85 12.45 12.85 400 +0.55(+4.47%)
Sep 10, 2008 12.35 12.35 12.05 12.30 9,050 +0.00(+0.00%)
Sep 09, 2008 12.30 12.30 12.30 12.30 400 -0.20(-1.60%)
Sep 08, 2008 13.05 13.05 12.20 12.50 2,400 -0.45(-3.47%)
Sep 05, 2008 12.95 12.95 12.95 12.95 0 -0.05(-0.38%)
Sep 03, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 02, 2008 12.06 13.11 12.06 13.00 6,827 -0.13(-0.99%)
Aug 29, 2008 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Aug 28, 2008 12.60 13.28 12.60 13.13 2,896 +0.48(+3.79%)
Aug 26, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 25, 2008 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
Aug 22, 2008 13.65 13.65 12.48 12.65 34,152 -1.14(-8.27%)
Aug 21, 2008 13.78 13.79 13.78 13.79 850 -0.00(-0.00%)
Aug 20, 2008 13.79 13.79 13.79 13.79 0 +0.00(+0.00%)
Aug 19, 2008 13.79 13.79 13.79 13.79 779 +0.00(+0.00%)
Aug 18, 2008 13.79 13.79 13.79 13.79 200 -0.01(-0.07%)
Aug 15, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 14, 2008 13.80 13.80 13.80 13.80 200 -0.20(-1.43%)
Aug 13, 2008 14.15 14.15 14.00 14.00 5,250 +0.00(+0.00%)
Aug 12, 2008 13.89 14.00 13.89 14.00 2,700 +0.11(+0.79%)
Aug 11, 2008 13.89 13.89 13.89 13.89 1,000 -0.11(-0.79%)
Aug 08, 2008 14.00 14.00 14.00 14.00 100 +0.10(+0.72%)
Aug 07, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 06, 2008 13.89 13.90 13.89 13.90 250 +0.05(+0.36%)
Aug 05, 2008 13.85 13.90 12.80 13.85 13,500 -0.15(-1.07%)
Aug 04, 2008 14.00 14.00 14.00 14.00 1,220 +0.00(+0.00%)
Aug 01, 2008 14.00 14.00 14.00 14.00 2,000 -0.05(-0.36%)
Jul 31, 2008 14.05 14.05 14.05 14.05 150 +0.00(+0.00%)
Jul 30, 2008 14.05 14.05 14.05 14.05 110 +0.05(+0.36%)
Jul 29, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 28, 2008 14.20 14.20 14.00 14.00 970 -0.15(-1.06%)
Jul 25, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Jul 24, 2008 14.20 14.25 14.10 14.15 2,300 -0.25(-1.74%)
Jul 23, 2008 14.45 14.50 14.40 14.40 1,400 -0.10(-0.69%)
Jul 22, 2008 14.50 14.50 14.50 14.50 400 +0.07(+0.49%)
Jul 21, 2008 14.60 14.60 14.20 14.43 4,950 -0.32(-2.17%)
Jul 18, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 17, 2008 14.75 14.82 14.75 14.75 2,600 -0.25(-1.67%)
Jul 16, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 15, 2008 14.90 15.00 14.50 15.00 4,255 +0.15(+1.01%)
Jul 14, 2008 14.90 15.00 14.85 14.85 420 -0.02(-0.13%)
Jul 11, 2008 14.87 14.87 14.87 14.87 100 -0.13(-0.87%)
Jul 10, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 09, 2008 14.70 15.00 14.70 15.00 1,800 -0.00(-0.00%)
Jul 08, 2008 15.00 15.00 15.00 15.00 1,000 +0.00(+0.00%)
Jul 07, 2008 15.00 15.96 14.50 15.00 7,600 +0.01(+0.07%)
Jul 04, 2008 15.00 15.00 14.99 14.99 1,600 +0.00(+0.00%)
Jul 03, 2008 15.00 15.00 14.99 14.99 1,600 +0.14(+0.94%)
Jul 02, 2008 15.30 15.30 14.85 14.85 2,500 -0.55(-3.57%)
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.