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 30, 2010 12.50 12.50 12.50 12.50 100 +0.25(+2.04%)
Apr 29, 2010 12.10 12.25 10.76 12.25 6,228 +0.25(+2.08%)
Apr 28, 2010 12.00 12.00 12.00 12.00 100 +0.10(+0.84%)
Apr 27, 2010 11.40 11.90 11.08 11.90 1,900 +0.15(+1.28%)
Apr 26, 2010 11.90 11.90 11.25 11.75 300 +0.32(+2.80%)
Apr 23, 2010 12.00 12.00 10.81 11.43 8,900 -0.97(-7.82%)
Apr 22, 2010 12.59 12.59 12.00 12.40 500 -0.59(-4.54%)
Apr 20, 2010 12.99 12.99 12.99 12.99 0 +0.40(+3.18%)
Apr 19, 2010 12.01 12.59 12.01 12.59 2,100 +0.04(+0.32%)
Apr 16, 2010 12.51 12.55 12.51 12.55 200 -0.35(-2.71%)
Apr 14, 2010 12.90 12.90 12.90 12.90 0 -0.13(-1.00%)
Apr 13, 2010 13.03 13.03 13.03 13.03 150 +0.53(+4.24%)
Apr 12, 2010 12.54 12.54 12.50 12.50 327 +0.07(+0.56%)
Apr 09, 2010 12.96 12.96 12.43 12.43 800 -0.90(-6.75%)
Apr 08, 2010 13.40 13.40 13.00 13.33 700 -0.07(-0.52%)
Apr 07, 2010 13.40 13.40 13.40 13.40 500 +0.00(+0.00%)
Apr 01, 2010 13.40 13.40 13.40 13.40 0 -0.60(-4.29%)
Mar 29, 2010 14.00 14.00 14.00 14.00 0 +0.60(+4.48%)
Mar 23, 2010 13.40 13.40 13.40 13.40 0 -0.61(-4.35%)
Mar 22, 2010 13.62 14.04 13.17 14.01 4,161 +1.01(+7.77%)
Mar 19, 2010 13.68 14.17 13.00 13.00 1,508 -0.45(-3.35%)
Mar 18, 2010 14.50 14.53 13.45 13.45 5,900 -1.35(-9.12%)
Mar 17, 2010 16.33 16.33 14.80 14.80 2,000 -0.09(-0.64%)
Mar 15, 2010 14.89 14.89 14.89 14.89 0 -0.10(-0.70%)
Mar 12, 2010 14.42 15.00 14.42 15.00 8,320 +0.75(+5.26%)
Mar 11, 2010 14.07 14.50 14.00 14.25 2,416 +0.34(+2.44%)
Mar 10, 2010 14.01 14.01 13.91 13.91 3,050 -0.09(-0.64%)
Mar 09, 2010 13.50 14.00 13.50 14.00 1,660 +0.60(+4.48%)
Mar 05, 2010 13.40 13.40 13.40 13.40 0 +0.15(+1.13%)
Mar 04, 2010 13.40 13.63 13.00 13.25 6,859 +0.55(+4.33%)
Mar 03, 2010 12.70 12.70 12.70 12.70 100 +0.20(+1.60%)
Mar 02, 2010 12.72 12.79 12.25 12.50 4,650 +0.00(+0.00%)
Feb 26, 2010 12.48 12.50 12.50 12.50 500 +0.23(+1.85%)
Feb 24, 2010 12.20 12.27 12.27 12.27 900 -0.33(-2.60%)
Feb 23, 2010 12.27 12.65 12.25 12.60 18,730 +0.35(+2.86%)
Feb 22, 2010 12.25 12.26 12.25 12.25 4,900 +0.25(+2.08%)
Feb 17, 2010 12.00 12.00 12.00 12.00 3,100 -0.27(-2.20%)
Feb 16, 2010 12.28 12.28 12.27 12.27 300 +0.02(+0.16%)
Feb 12, 2010 11.73 12.25 12.25 12.25 1,300 +0.61(+5.24%)
Feb 11, 2010 11.68 12.00 11.64 11.64 1,100 +0.19(+1.66%)
Feb 09, 2010 11.45 11.45 11.45 11.45 100 +0.00(+0.00%)
Feb 08, 2010 11.43 11.45 11.43 11.45 700 +0.08(+0.70%)
Feb 04, 2010 11.38 11.37 11.37 11.37 600 +0.07(+0.62%)
Feb 03, 2010 11.30 11.49 10.84 11.30 2,100 +0.00(+0.00%)
Feb 02, 2010 11.20 11.40 11.20 11.30 300 -0.12(-1.09%)
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.