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 (%)
Dec 31, 2008 11.00 11.00 11.00 11.00 100 +0.10(+0.92%)
Dec 30, 2008 10.90 10.90 10.90 10.90 850 -0.01(-0.09%)
Dec 26, 2008 10.96 10.91 10.91 10.91 400 +0.01(+0.09%)
Dec 23, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Dec 22, 2008 10.90 10.90 10.90 10.90 3,000 +0.20(+1.87%)
Dec 19, 2008 10.70 10.70 10.70 10.70 100 +0.25(+2.39%)
Dec 18, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 16, 2008 10.45 10.45 10.45 10.45 100 +0.00(+0.00%)
Dec 15, 2008 10.40 10.75 10.40 10.45 1,400 +0.20(+1.95%)
Dec 12, 2008 10.22 10.55 10.22 10.25 700 -0.70(-6.39%)
Dec 11, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 10, 2008 10.35 10.95 10.32 10.95 6,116 +0.65(+6.31%)
Dec 09, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 08, 2008 10.30 10.30 10.30 10.30 100 +0.10(+0.98%)
Dec 05, 2008 10.20 10.20 10.20 10.20 1,600 +0.05(+0.49%)
Dec 03, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 02, 2008 10.00 10.15 10.00 10.15 1,400 +0.00(+0.00%)
Dec 01, 2008 10.15 10.15 10.15 10.15 2,400 -0.10(-0.98%)
Nov 28, 2008 10.00 10.25 10.00 10.25 4,248 +0.17(+1.69%)
Nov 26, 2008 9.900 10.08 9.900 10.08 800 +0.33(+3.38%)
Nov 25, 2008 9.730 10.00 9.730 9.750 2,000 +0.04(+0.41%)
Nov 24, 2008 9.800 9.800 9.710 9.710 200 +0.01(+0.10%)
Nov 21, 2008 9.700 9.700 9.650 9.700 1,800 -0.05(-0.51%)
Nov 20, 2008 9.750 9.750 9.750 9.750 300 +0.00(+0.00%)
Nov 19, 2008 9.750 9.750 9.750 9.750 2,000 +0.00(+0.00%)
Nov 18, 2008 9.750 9.750 9.750 9.750 756 -0.05(-0.51%)
Nov 14, 2008 9.700 9.800 9.800 9.800 900 +0.00(+0.00%)
Nov 13, 2008 9.500 10.00 9.500 9.800 5,000 +0.40(+4.26%)
Nov 12, 2008 9.450 9.450 9.400 9.400 600 -0.01(-0.11%)
Nov 07, 2008 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 06, 2008 9.450 9.450 9.410 9.410 400 -0.12(-1.26%)
Nov 05, 2008 9.350 9.530 9.350 9.530 600 -0.02(-0.21%)
Nov 04, 2008 9.250 9.550 9.250 9.550 1,100 +0.55(+6.11%)
Nov 03, 2008 9.100 9.100 9.000 9.000 700 -0.35(-3.74%)
Oct 31, 2008 8.480 9.850 8.480 9.350 1,460 +0.05(+0.54%)
Oct 30, 2008 9.650 9.650 9.300 9.300 2,400 -0.25(-2.62%)
Oct 29, 2008 9.450 9.550 9.350 9.550 1,200 +0.30(+3.24%)
Oct 28, 2008 9.200 9.450 8.800 9.250 6,150 +0.20(+2.21%)
Oct 27, 2008 9.350 9.350 9.050 9.050 900 -0.45(-4.74%)
Oct 24, 2008 9.550 9.650 9.350 9.500 7,200 -0.50(-5.00%)
Oct 23, 2008 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Oct 22, 2008 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Oct 21, 2008 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Oct 20, 2008 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Oct 15, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 14, 2008 10.00 10.22 10.00 10.00 3,600 -0.03(-0.30%)
Oct 13, 2008 10.00 10.10 9.500 10.03 3,500 -0.22(-2.15%)
Oct 10, 2008 9.500 10.25 9.150 10.25 10,210 +0.30(+3.02%)
Oct 09, 2008 10.40 10.40 9.800 9.950 7,700 -0.55(-5.24%)
Oct 08, 2008 10.70 11.00 8.980 10.50 6,250 -0.60(-5.41%)
Oct 07, 2008 11.10 11.10 11.10 11.10 200 -0.15(-1.33%)
Oct 06, 2008 11.30 11.39 11.15 11.25 1,600 -0.05(-0.44%)
Oct 03, 2008 12.00 12.30 10.53 11.30 5,800 -0.80(-6.61%)
Oct 02, 2008 11.50 12.10 11.50 12.10 750 +0.85(+7.56%)
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.