$13.74 +0.01 (%) Beneficial Bancorp Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNCL historical data

Date Open High Low Close Volume
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
5/5/201613.8513.9613.7513.76309,481
5/4/201613.7813.9013.4613.84338,066
5/3/201613.8813.9213.7313.87417,899
5/2/201613.9114.0013.8114.00379,725
4/29/201613.7813.9413.7413.89424,690
4/28/201613.8313.9513.7713.81385,424
4/27/201613.8713.9213.3313.92457,744
4/26/201613.8914.0013.7413.92456,878
4/25/201613.6813.9113.4913.90498,839
4/22/201613.8114.0013.8113.96402,930
4/21/201614.0014.0013.6613.83314,022
4/20/201613.9214.0013.8813.99385,015
4/19/201613.8213.9513.7013.91315,962
4/18/201613.7113.8513.6613.79371,341
4/15/201613.6813.9013.6113.69363,130
4/14/201613.6913.8313.6213.73535,469
4/13/201613.6413.7513.3513.67623,859
4/12/201613.5413.6813.4813.53323,171
4/11/201613.5213.6713.3213.53376,961
4/8/201613.4913.6113.2213.48271,052
4/7/201613.5513.5513.2813.40479,516
4/6/201613.4813.6313.4213.59381,307
4/5/201613.5913.6913.4913.49489,722
4/4/201613.7613.7913.6413.66289,662
4/1/201613.6313.8213.6213.76281,193
3/31/201613.8013.8513.6813.69335,221
3/30/201613.6913.8313.6513.78543,152
3/29/201613.5813.6813.4713.66592,677
3/28/201613.4713.6113.4113.56630,386
3/24/201613.3113.4013.1913.38341,949
3/23/201613.3913.4313.3113.33355,886
3/22/201613.4513.5013.3813.40354,051
3/21/201613.4913.5413.3813.46357,239
3/18/201613.3913.5513.3713.481,110,132
3/17/201613.0413.4212.9913.34586,234
3/16/201613.1313.2413.0313.08399,540
3/15/201613.1413.2313.1013.15416,727
3/14/201613.1713.2413.0813.19382,858
3/11/201612.9613.2112.9413.19513,521
3/10/201613.0713.2012.7712.93909,196
3/9/201613.0613.1913.0013.04507,990
3/8/201613.1213.1912.4313.03594,946
3/7/201612.9813.1512.9313.10567,592
3/4/201613.0513.1912.9813.06497,964
3/3/201613.0113.1312.9413.04430,296
3/2/201612.9313.0312.9012.99431,769
3/1/201612.8513.0412.8012.96523,485
2/29/201612.8212.9612.5812.79570,694
2/26/201612.8012.9512.7512.83293,997
2/25/201612.5012.7812.5012.75404,070
2/24/201612.5612.7012.4312.44645,257
2/23/201612.7512.9112.6912.691,068,862
2/22/201612.8812.9912.7912.80555,459
2/19/201612.5712.8912.5712.78623,863
2/18/201612.7212.7812.5612.59366,503
2/17/201612.7012.8212.6412.73537,438
2/16/201612.6612.7112.5312.64432,574
2/12/201612.6512.8012.4212.57437,011
2/11/201612.4112.6712.3312.45683,456
2/10/201612.6112.8512.6112.61482,518
2/9/201612.5412.6912.4212.54789,767
2/8/201612.3812.6812.3012.64693,524
2/5/201612.7012.7912.5012.53629,772
2/4/201612.6012.9012.5212.76455,207
2/3/201612.6512.7712.5312.62712,389
2/2/201612.7512.8112.5512.60358,841
2/1/201612.8912.9212.7112.85501,470
1/29/201612.7113.0212.5912.95839,422
1/28/201612.6512.8512.5912.69390,553
1/27/201612.4912.7512.4712.56482,858
1/26/201612.4912.6212.4512.51664,383
1/25/201612.6412.7212.4212.45491,687
1/22/201612.5912.8212.4612.71418,306
1/21/201612.6512.7712.4012.47493,065
1/20/201612.6912.8412.4912.71560,523
1/19/201612.9213.0112.7912.83540,682
1/15/201612.5212.8712.4912.84604,945
1/14/201613.1013.2112.7912.81508,903
1/13/201613.2013.4112.9313.00740,421
1/12/201612.8212.9312.6612.91560,090
1/11/201612.7712.8912.3912.71507,167
1/8/201613.0613.1712.7212.72308,876
1/7/201612.9013.1112.8513.03338,634
1/6/201613.1113.2713.0913.10468,446
1/5/201612.9813.3012.8713.28406,991
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center