$14.66 0.00 (%) Beneficial Bancorp Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/201614.5414.7014.5414.66179,543
9/26/201614.6814.8014.3214.56299,074
9/23/201614.8614.8914.7714.77187,992
9/22/201614.8714.9014.8214.88246,763
9/21/201614.8014.8614.7514.79188,826
9/20/201614.8914.9814.7614.77294,928
9/19/201614.8615.0014.7514.83249,127
9/16/201614.9614.9614.7814.81479,327
9/15/201614.7814.9414.7714.90277,232
9/14/201614.9414.9814.7714.77311,734
9/13/201614.9214.9714.7914.95375,749
9/12/201614.8115.0314.7515.03512,005
9/9/201615.0315.0314.8014.83449,383
9/8/201615.0515.1014.9415.05619,417
9/7/201615.0215.0715.0115.03457,025
9/6/201615.0115.0714.6115.05547,864
9/2/201615.1015.1014.8815.04583,485
9/1/201615.0915.1214.9915.10655,720
8/31/201614.9115.0814.9015.08864,487
8/30/201614.7714.9514.7714.94370,388
8/29/201614.6714.8414.6314.80660,759
8/26/201614.5914.6914.5614.63852,551
8/25/201614.4814.6014.4714.59243,441
8/24/201614.4914.5214.4314.48239,307
8/23/201614.5014.5414.4614.48336,843
8/22/201614.4414.5114.4114.50214,484
8/19/201614.5014.5214.4514.48497,323
8/18/201614.5014.6314.3614.50396,160
8/17/201614.5114.6514.5014.52284,427
8/16/201614.6414.6414.5314.53320,580
8/15/201614.5014.6714.4814.66630,783
8/12/201614.3814.5414.2314.51442,227
8/11/201614.4914.4914.4114.42317,321
8/10/201614.5014.5014.3214.42405,981
8/9/201614.3314.4614.3114.46318,767
8/8/201614.3814.4014.3014.35368,109
8/5/201614.0314.4313.9714.34806,179
8/4/201613.9014.0513.9013.98278,840
8/3/201613.8313.9813.8313.95293,097
8/2/201613.7513.7913.7113.76317,259
8/1/201613.5913.7913.5513.78513,217
7/29/201613.5613.7113.5313.56277,775
7/28/201613.5113.6013.4313.55219,783
7/27/201613.7313.7713.5013.60568,490
7/26/201613.7013.8113.6213.70477,575
7/25/201613.4613.7713.4613.69502,821
7/22/201613.4413.6013.1013.51401,497
7/21/201613.0013.1312.8612.92251,027
7/20/201613.2913.2913.1013.12310,220
7/19/201613.2513.3013.1813.24181,760
7/18/201613.2413.3813.2213.24242,064
7/15/201613.3213.4513.2113.27250,610
7/14/201613.3313.3813.1813.24400,716
7/13/201613.2613.2913.1913.20195,381
7/12/201613.1313.2813.1213.22273,567
7/11/201612.8813.0612.8413.05312,998
7/8/201612.7512.8812.6812.88554,381
7/7/201612.5112.6412.4412.64806,118
7/6/201612.3512.5512.3512.47572,187
7/5/201612.5612.6312.3412.44507,679
7/1/201612.6812.7612.6012.63289,160
6/30/201612.8112.8512.5412.72596,683
6/29/201612.7412.7712.6312.74188,880
6/28/201612.7012.7012.5012.62423,733
6/27/201612.8012.8012.5412.59531,395
6/24/201612.9913.2512.8812.90902,642
6/23/201613.2913.4813.2913.48344,216
6/22/201613.1513.3213.1513.16323,751
6/21/201613.2313.2613.0813.18234,915
6/20/201613.1513.3513.1513.20402,085
6/17/201613.1113.1412.9913.06855,075
6/16/201613.0313.1312.9813.06537,480
6/15/201613.2113.3213.1113.12202,816
6/14/201613.2713.3713.1513.17178,071
6/13/201613.5713.5713.2513.29291,885
6/10/201613.5713.8313.5113.56194,983
6/9/201613.8213.8213.5713.63265,479
6/8/201613.7413.8513.6613.82265,142
6/7/201613.7413.7713.6813.73348,727
6/6/201613.6213.8213.6213.77347,589
6/3/201613.7313.7313.5313.63299,861
6/2/201613.8413.8713.7113.80283,562
6/1/201613.6913.8813.6913.87664,212
5/31/201613.7413.8613.6613.771,198,064
5/27/201613.7413.7713.6613.71244,710
5/26/201613.7713.8413.6713.74319,962
5/25/201613.7813.8613.7113.73302,611
5/24/201613.6113.8113.5813.73519,944
5/23/201613.5913.6413.4913.57272,900
5/20/201613.6113.6813.5013.59182,242
5/19/201613.6313.7513.0013.54192,448
5/18/201613.3913.7113.3913.71290,777
5/17/201613.6613.6813.3313.39256,348
5/16/201613.6313.7713.5513.69203,273
5/13/201613.6613.7413.5213.63524,058
5/12/201613.7113.7613.6113.71281,811
5/11/201613.7913.8013.6613.66186,867
5/10/201613.7013.8313.6413.80346,273
5/9/201613.6813.7613.4713.66285,558
5/6/201613.4313.7513.4113.73360,311
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center