$11.94 +0.07 (%) Beneficial Bancorp Inc - NASDAQ

May. 22, 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
5/22/201511.8711.9911.8511.94413,022
5/21/201511.7711.8811.7111.87268,713
5/20/201511.8811.8911.7511.79734,789
5/19/201511.8411.9011.7611.90242,417
5/18/201511.8011.8811.7111.85189,267
5/15/201511.9511.9511.8011.80419,025
5/14/201511.8511.9511.8411.92321,241
5/13/201511.8011.8611.7311.80262,009
5/12/201511.7411.8211.6411.80354,857
5/11/201511.7311.7911.6911.76292,685
5/8/201511.7311.7311.6611.73228,037
5/7/201511.6511.7211.6411.67247,121
5/6/201511.7111.7111.6511.68412,579
5/5/201511.6211.7011.6011.69491,270
5/4/201511.6211.7411.6011.66237,751
5/1/201511.6211.8511.4811.62487,234
4/30/201511.8011.8311.5511.60419,710
4/29/201511.8311.8911.7711.81405,007
4/28/201511.8711.9411.8311.891,030,344
4/27/201511.9011.9011.7911.84487,763
4/24/201511.6911.8611.6411.851,104,492
4/23/201511.4111.6811.3111.68719,730
4/22/201511.4011.4611.3011.393,325,456
4/21/201511.4111.4211.3611.40482,166
4/20/201511.3311.4211.2411.41344,312
4/17/201511.2411.3011.1711.28532,738
4/16/201511.2811.3211.2011.29227,508
4/15/201511.2211.3111.1911.30196,567
4/14/201511.3311.3311.1511.23238,460
4/13/201511.1211.3411.1011.33468,068
4/10/201511.1911.1911.1111.16360,985
4/9/201511.1911.2311.0911.16447,905
4/8/201511.1811.2011.1111.15408,604
4/7/201511.1611.2111.1511.16368,748
4/6/201511.2211.2311.1211.20437,065
4/2/201511.2811.3211.2411.26212,900
4/1/201511.2911.3411.2411.28321,968
3/31/201511.1211.3411.1011.291,030,141
3/30/201511.0611.1111.0111.11572,916
3/27/201511.0411.0611.0111.03322,224
3/26/201511.0011.0810.9911.05248,135
3/25/201511.1011.1010.9911.00375,488
3/24/201511.1611.1711.0911.10227,864
3/23/201511.2211.2411.1211.16264,195
3/20/201511.2311.2911.1711.21470,264
3/19/201511.2911.2911.1611.19288,071
3/18/201511.2811.3311.2111.27539,488
3/17/201511.2511.2911.1811.27344,479
3/16/201511.3411.3411.2711.29450,202
3/13/201511.2811.3311.1511.33532,917
3/12/201511.1511.3011.1011.28481,495
3/11/201510.9411.1510.9111.05726,317
3/10/201511.0111.0210.9210.98477,215
3/9/201511.1111.1611.0211.04411,265
3/6/201511.1811.3011.0711.14297,836
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center