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, 2010 11.00 11.00 10.68 10.83 1,300 -0.17(-1.55%)
Sep 28, 2010 11.00 11.00 11.00 11.00 7,700 +0.00(+0.00%)
Sep 27, 2010 11.00 11.00 10.86 11.00 1,400 -0.30(-2.65%)
Sep 24, 2010 11.00 11.30 11.00 11.30 1,550 +0.45(+4.15%)
Sep 23, 2010 11.21 11.46 10.70 10.85 6,980 -0.90(-7.66%)
Sep 21, 2010 11.40 11.75 11.75 11.75 1,000 -0.25(-2.08%)
Sep 20, 2010 12.81 12.81 11.26 12.00 1,875 +0.00(+0.00%)
Sep 17, 2010 12.00 13.00 12.00 12.00 387 -1.25(-9.43%)
Sep 13, 2010 13.00 13.25 13.25 13.25 900 +0.25(+1.92%)
Sep 10, 2010 12.70 13.00 12.70 13.00 1,603 +0.30(+2.36%)
Sep 09, 2010 12.34 12.70 12.34 12.70 300 +0.90(+7.63%)
Sep 08, 2010 11.80 11.87 11.80 11.80 1,053 +0.49(+4.33%)
Sep 07, 2010 11.25 12.14 11.25 11.31 2,500 +0.16(+1.45%)
Sep 02, 2010 11.00 11.15 11.15 11.15 5,500 +0.06(+0.53%)
Sep 01, 2010 11.60 11.61 11.09 11.09 2,870 -0.99(-8.20%)
Aug 26, 2010 11.71 12.08 12.08 12.08 2,000 -0.11(-0.90%)
Aug 23, 2010 12.00 12.19 12.19 12.19 5,800 -0.30(-2.40%)
Aug 19, 2010 12.11 12.49 12.49 12.49 300 -0.09(-0.72%)
Aug 17, 2010 12.50 12.58 12.58 12.58 1,100 -0.16(-1.26%)
Aug 16, 2010 12.82 12.82 12.74 12.74 200 -0.06(-0.47%)
Aug 13, 2010 12.80 12.80 11.63 12.80 4,175 -0.20(-1.54%)
Aug 12, 2010 12.32 13.64 12.00 13.00 3,699 +0.20(+1.56%)
Aug 10, 2010 12.62 12.80 12.80 12.80 1,000 -0.20(-1.54%)
Aug 06, 2010 12.00 13.00 13.00 13.00 4,000 +0.80(+6.56%)
Aug 05, 2010 12.00 12.20 11.75 12.20 3,003 -0.02(-0.16%)
Aug 03, 2010 12.22 12.22 12.22 12.22 100 +0.02(+0.16%)
Jul 30, 2010 12.24 12.20 12.20 12.20 800 -0.04(-0.33%)
Jul 26, 2010 12.09 12.24 12.24 12.24 2,400 +0.09(+0.74%)
Jul 23, 2010 12.15 12.15 12.15 12.15 400 -0.09(-0.73%)
Jul 22, 2010 12.24 12.24 12.24 12.24 800 -0.01(-0.08%)
Jul 19, 2010 12.18 12.25 12.25 12.25 300 +0.00(+0.00%)
Jul 16, 2010 12.25 12.25 12.20 12.25 200 -0.05(-0.41%)
Jul 15, 2010 12.25 12.30 12.25 12.30 1,700 +0.05(+0.41%)
Jul 14, 2010 12.20 12.25 12.20 12.25 1,500 +0.00(+0.00%)
Jul 13, 2010 12.18 12.25 12.12 12.25 915 -0.05(-0.41%)
Jul 09, 2010 12.30 12.30 12.30 12.30 100 +0.00(+0.00%)
Jul 08, 2010 12.30 12.30 12.15 12.30 1,800 -0.00(-0.00%)
Jul 07, 2010 12.16 12.30 12.16 12.30 300 +0.00(+0.00%)
Jul 06, 2010 12.12 12.30 12.10 12.30 1,300 -0.00(-0.00%)
Jul 02, 2010 12.30 12.30 12.26 12.30 200 +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.