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 27, 2012 9.500 9.530 9.530 9.530 1,000 +0.00(+0.00%)
Apr 26, 2012 9.530 9.530 9.530 9.530 1,100 +0.04(+0.42%)
Apr 25, 2012 9.260 9.490 9.250 9.490 603 +0.22(+2.36%)
Apr 23, 2012 9.150 9.271 9.271 9.271 3,400 +0.20(+2.22%)
Apr 20, 2012 9.380 9.430 9.070 9.070 4,100 -0.18(-1.95%)
Apr 19, 2012 9.260 9.320 9.250 9.250 3,200 -0.19(-2.04%)
Apr 18, 2012 9.340 9.490 9.340 9.442 600 +0.19(+2.08%)
Apr 17, 2012 9.090 9.339 9.050 9.250 6,752 -0.38(-3.95%)
Apr 13, 2012 9.630 9.630 9.630 9.630 3,900 +0.13(+1.37%)
Apr 11, 2012 9.460 9.500 9.500 9.500 2,400 -0.09(-0.94%)
Apr 09, 2012 9.350 9.590 9.590 9.590 1,700 +0.14(+1.48%)
Apr 03, 2012 9.440 9.450 9.450 9.450 1,700 -0.03(-0.32%)
Mar 30, 2012 9.690 9.480 9.480 9.480 2,600 +0.37(+4.06%)
Mar 29, 2012 9.290 9.500 9.100 9.110 8,500 -0.16(-1.73%)
Mar 28, 2012 9.580 9.580 9.050 9.270 1,308 -0.23(-2.42%)
Mar 26, 2012 9.450 9.500 9.500 9.500 3,000 -0.09(-0.94%)
Mar 23, 2012 9.450 9.590 9.450 9.590 3,100 +0.33(+3.56%)
Mar 22, 2012 9.260 9.260 9.260 9.260 100 -0.04(-0.42%)
Mar 21, 2012 9.550 9.550 9.250 9.299 3,905 -0.18(-1.91%)
Mar 20, 2012 9.470 9.480 9.250 9.480 1,602 -0.00(-0.01%)
Mar 19, 2012 9.590 9.590 9.481 9.481 1,353 -0.16(-1.65%)
Mar 16, 2012 9.650 9.650 9.500 9.640 1,200 +0.36(+3.88%)
Mar 15, 2012 9.280 9.280 9.280 9.280 300 +0.08(+0.87%)
Mar 14, 2012 9.450 9.500 9.100 9.200 4,960 -0.25(-2.65%)
Mar 13, 2012 9.530 9.640 9.450 9.450 4,364 -0.35(-3.57%)
Mar 09, 2012 9.800 9.800 9.800 9.800 0 -0.07(-0.71%)
Mar 08, 2012 10.03 10.03 9.870 9.870 674 -0.35(-3.42%)
Mar 06, 2012 9.850 10.22 10.22 10.22 4,600 +0.37(+3.76%)
Mar 02, 2012 9.850 9.850 9.850 9.850 700 +0.00(+0.00%)
Mar 01, 2012 9.750 9.850 9.750 9.850 2,400 +0.00(+0.01%)
Feb 29, 2012 9.850 9.850 9.700 9.849 6,300 +0.30(+3.13%)
Feb 28, 2012 9.480 9.550 9.450 9.550 2,250 +0.24(+2.58%)
Feb 27, 2012 9.480 9.670 9.300 9.310 1,430 -0.31(-3.22%)
Feb 24, 2012 9.500 9.700 9.490 9.620 1,800 +0.12(+1.26%)
Feb 23, 2012 9.480 9.500 9.480 9.500 3,767 -0.06(-0.63%)
Feb 22, 2012 9.130 9.560 9.130 9.560 3,730 -0.05(-0.52%)
Feb 21, 2012 9.440 9.610 9.160 9.610 1,500 -0.24(-2.44%)
Feb 17, 2012 9.650 9.850 9.650 9.850 1,100 +0.00(+0.00%)
Feb 16, 2012 9.900 10.00 9.850 9.850 2,285 +0.11(+1.13%)
Feb 15, 2012 9.500 9.750 9.490 9.740 3,398 +0.25(+2.63%)
Feb 14, 2012 9.330 9.490 9.330 9.490 2,500 +0.09(+0.96%)
Feb 13, 2012 9.400 9.400 9.400 9.400 100 +0.10(+1.08%)
Feb 10, 2012 9.230 9.350 9.230 9.300 5,200 +0.09(+0.98%)
Feb 08, 2012 9.300 9.210 9.210 9.210 6,900 -0.09(-0.97%)
Feb 06, 2012 9.300 9.300 9.300 9.300 1,200 +0.00(+0.00%)
Feb 03, 2012 9.400 9.400 9.300 9.300 2,041 +0.07(+0.76%)
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.