$11.25 -0.04 (%) Beneficial Bancorp Inc - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNCL historical data

Date Open High Low Close Volume
3/5/201511.3011.3111.2511.25320,283
3/4/201511.2611.3011.2611.29390,179
3/3/201511.2911.3011.2511.26331,722
3/2/201511.3311.3411.2511.29381,162
2/27/201511.2911.3311.2011.32343,982
2/26/201511.2111.3511.1511.31286,137
2/25/201511.1711.2111.1011.21262,221
2/24/201511.1511.2011.1011.14311,029
2/23/201511.1911.2211.0411.15625,473
2/20/201511.3311.3411.1611.22403,671
2/19/201511.1511.3111.1511.30504,981
2/18/201511.3211.3211.1311.17696,326
2/17/201511.5411.5611.3311.33298,906
2/13/201511.5811.6111.5211.54462,761
2/12/201511.4711.5611.4111.56888,635
2/11/201511.4811.5111.4211.48967,962
2/10/201511.4211.4911.3811.491,106,540
2/9/201511.3511.4511.2711.421,302,816
2/6/201511.0211.4411.0011.413,913,666
2/5/201510.8911.0510.8811.023,466,120
2/4/201510.8010.9010.8010.901,591,297
2/3/201510.7410.8510.7210.811,683,147
2/2/201510.8110.8210.7010.74924,514
1/30/201510.8010.8410.7610.79644,726
1/29/201510.8010.8610.7610.83951,592
1/28/201510.8910.8910.8010.81798,555
1/27/201510.7710.9010.7710.901,736,232
1/26/201510.8210.8910.7910.882,150,272
1/23/201510.8410.8510.8010.842,069,734
1/22/201510.7910.8510.7510.822,459,503
1/21/201510.7510.8010.7310.771,552,092
1/20/201510.7210.7510.6610.752,150,173
1/16/201510.6610.7410.6510.732,907,762
1/15/201510.7510.7710.6910.692,516,001
1/14/201510.7010.8010.6410.724,410,787
1/13/201510.8510.9510.7810.8216,103,350
1/12/201512.0012.1611.9612.04405,836
1/9/201512.1012.1011.9812.00196,669
1/8/201512.0612.1512.0012.1156,618
1/7/201512.0612.1111.9812.0066,172
1/6/201512.1112.1212.0012.00162,592
1/5/201512.0912.2212.0612.0895,293
1/2/201512.3012.3512.0612.1694,624
12/31/201412.3412.3512.2612.27109,055
12/30/201412.2812.3812.2512.3468,832
12/29/201412.2712.3312.2512.30118,986
12/26/201412.2312.2712.2312.2579,061
12/24/201412.2212.2212.1712.1940,983
12/23/201412.2212.2212.1712.19109,084
12/22/201412.1812.2212.1412.21108,876
12/19/201412.2412.2412.1512.19352,638
12/18/201412.3012.3012.1812.24171,542
12/17/201412.1112.2912.0612.25191,973
12/16/201412.1012.2012.0012.08259,570
12/15/201412.1912.2512.0712.12166,052
12/12/201412.1612.3112.1612.1964,083
12/11/201412.2512.3412.2512.30123,888
12/10/201412.3112.3512.1612.21143,409
12/9/201412.2012.3512.1612.32304,788
12/8/201412.2512.3912.2512.31365,146
12/5/201412.2712.5412.2112.38940,776
12/4/201412.7612.7912.6912.70183,792
12/3/201412.7112.8212.7012.77277,448
12/2/201412.9912.9912.5112.78661,045
12/1/201413.5513.5613.1313.35337,242
11/28/201413.7013.7513.5613.6074,000
11/26/201413.6213.7413.6013.7185,181
11/25/201413.6713.6913.4813.66127,531
11/24/201413.3513.5913.3213.59110,475
11/21/201413.4313.4513.2313.3498,838
11/20/201413.2513.3513.2113.2978,382
11/19/201413.4813.4813.1913.2562,034
11/18/201413.6813.8213.4913.4965,573
11/17/201413.8313.8913.6113.65200,628
11/14/201413.8313.9013.7413.82148,571
11/13/201413.9213.9213.7713.83114,009
11/12/201413.6713.9313.6713.92151,322
11/11/201413.6913.7613.6213.7472,748
11/10/201413.5213.6713.5213.6556,452
11/7/201413.4513.5513.4413.5593,840
11/6/201413.4513.4913.3913.4796,023
11/5/201413.4913.4913.3813.4345,766
11/4/201413.3513.4213.3113.3731,825
11/3/201413.4713.4913.2313.4245,002
10/31/201413.5313.5313.4113.43328,753
10/30/201413.3813.5113.1413.44141,704
10/29/201413.4613.4813.3813.4568,480
10/28/201413.2313.5013.1713.49138,498
10/27/201413.1313.2313.1113.2328,782
10/24/201413.2013.2213.0313.2137,767
10/23/201413.0913.2313.0913.1643,627
10/22/201412.9213.1312.8012.9850,963
10/21/201412.9412.9912.8412.9387,869
10/20/201412.8812.9712.7912.9289,490
10/17/201413.2313.2312.8012.92201,880
10/16/201412.8413.1812.7613.0745,719
10/15/201412.9213.1312.8112.9770,013
10/14/201413.1013.2013.0013.1175,711
10/13/201412.7913.0212.7613.0173,704
10/10/201412.8112.9612.7412.7568,769
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center