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 (%)
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%)
Jul 01, 2008 15.40 15.40 15.40 15.40 400 -0.10(-0.65%)
Jun 30, 2008 15.70 15.80 15.50 15.50 700 -0.05(-0.32%)
Jun 27, 2008 15.75 16.80 15.55 15.55 3,500 -0.39(-2.45%)
Jun 26, 2008 14.40 19.50 14.13 15.94 3,300 +1.34(+9.18%)
Jun 25, 2008 14.50 14.60 14.50 14.60 1,000 +0.25(+1.74%)
Jun 24, 2008 16.15 16.15 14.35 14.35 8,700 -2.05(-12.50%)
Jun 23, 2008 16.75 16.80 16.40 16.40 900 +0.15(+0.92%)
Jun 20, 2008 17.75 18.02 16.25 16.25 5,000 -1.60(-8.96%)
Jun 19, 2008 17.75 17.85 17.40 17.85 4,510 -0.15(-0.83%)
Jun 18, 2008 16.65 18.00 16.10 18.00 2,100 +1.65(+10.09%)
Jun 17, 2008 15.95 17.25 15.95 16.35 2,800 +0.35(+2.19%)
Jun 16, 2008 15.25 16.00 15.25 16.00 700 +0.90(+5.96%)
Jun 13, 2008 15.00 15.25 15.00 15.10 2,400 +0.35(+2.37%)
Jun 12, 2008 14.35 14.75 14.35 14.75 1,413 +0.65(+4.61%)
Jun 11, 2008 14.10 14.10 14.10 14.10 500 +0.10(+0.71%)
Jun 10, 2008 13.75 14.30 13.44 14.00 4,300 -0.60(-4.11%)
Jun 09, 2008 14.40 15.30 14.40 14.60 9,810 +0.40(+2.82%)
Jun 06, 2008 15.75 16.00 13.50 14.20 16,100 -1.82(-11.36%)
Jun 05, 2008 17.00 17.03 16.00 16.02 13,400 -1.28(-7.40%)
Jun 04, 2008 19.44 19.44 17.25 17.30 18,705 -0.76(-4.21%)
Jun 03, 2008 12.25 25.25 12.25 18.06 52,833 +17.46(+2910.00%)
May 30, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 29, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 28, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 27, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 26, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 23, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 22, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 21, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 20, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 19, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 15, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 14, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 13, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 12, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 09, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 08, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 07, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 06, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 05, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 02, 2008 0.6000 0.6000 0.6000 0.6000 0 +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.