Beneficial Mutual Bancorp Inc $13.44

down -0.13


24/4/2014 05:20 PM  |  NASDAQ : BNCL  
Industries : Banking / Regional - Northeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNCL historical data

Date Open High Low Close Volume
4/23/201413.5313.6013.4713.5776,807
4/22/201413.4713.5913.4713.5557,765
4/21/201413.5913.6613.3813.4765,974
4/17/201413.5013.7013.5013.6661,995
4/16/201413.6213.8013.5013.5776,034
4/15/201413.4013.6013.2513.58438,518
4/14/201413.4413.4613.2413.3165,268
4/11/201413.2013.3313.2013.3098,438
4/10/201413.2513.3813.0513.25140,239
4/9/201413.2013.3513.1913.2776,145
4/8/201412.9813.2112.9813.1598,522
4/7/201412.8813.0212.7512.9289,829
4/4/201413.2613.5412.9112.93102,486
4/3/201413.2213.2913.1313.1644,368
4/2/201413.1413.2213.0713.2156,378
4/1/201413.2213.2613.1013.14135,972
3/31/201413.1913.3313.1913.19142,232
3/28/201413.1913.3313.0713.1691,613
3/27/201413.3113.4213.1513.1762,639
3/26/201413.5013.5013.2513.2588,387
3/25/201413.2813.3913.2513.39515,751
3/24/201413.3913.4013.2313.23144,209
3/21/201413.3613.5113.3313.40205,509
3/20/201413.5013.5813.2713.37138,863
3/19/201413.6213.6513.4713.54116,036
3/18/201413.6813.7113.6213.66208,553
3/17/201413.7513.8013.6813.7289,958
3/14/201413.5513.7913.3513.67168,778
3/13/201413.8313.9513.6213.64160,444
3/12/201413.4713.6813.4513.6480,696
3/11/201413.4713.5513.3013.4975,458
3/10/201413.5513.5513.3713.5247,175
3/7/201413.1314.3512.9213.54300,111
3/6/201412.4213.0512.4213.02257,665
3/5/201412.3712.4412.3412.4354,305
3/4/201412.2512.6012.2312.42258,010
3/3/201411.9712.1711.9712.1460,394
2/28/201412.1512.2512.0412.04111,862
2/27/201412.0612.2012.0612.2045,648
2/26/201412.0612.1612.0312.1344,860
2/25/201412.1712.2012.0012.0177,280
2/24/201412.2512.4312.1212.20113,792
2/21/201411.9212.2211.7612.18325,182
2/20/201411.7011.8811.7011.85170,435
2/19/201411.8211.8711.7011.70171,504
2/18/201411.7411.8911.7211.8975,101
2/14/201411.7511.7611.6711.6958,103
2/13/201411.6011.7511.6011.7487,827
2/12/201411.6811.7111.6011.6684,506
2/11/201411.6411.7511.5611.6492,492
2/10/201411.5011.6811.4611.6074,205
2/7/201411.5311.5811.4211.4769,772
2/6/201411.5711.6911.5011.5467,188
2/5/201411.5311.6211.5011.5566,899
2/4/201411.5611.6611.4811.5286,720
2/3/201411.9012.0611.4611.50128,934
1/31/201411.7712.1111.7711.88114,902
1/30/201411.1612.1011.1611.95163,963
1/29/201411.2911.3711.0311.0891,735
1/28/201411.2311.4811.2011.36132,891
1/27/201411.2811.3511.2211.2643,649
1/24/201411.1811.2711.1811.26173,766
1/23/201411.2311.3011.1811.2628,677
1/22/201411.2811.3711.1211.2830,093
1/21/201411.3011.3111.2511.3140,648
1/17/201411.2411.3311.2411.2548,734
1/16/201411.2511.3511.2511.2659,412
1/15/201411.2311.3411.2311.2738,080
1/14/201411.1511.2911.1511.2646,426
1/13/201411.0511.1411.0111.1373,339
1/10/201411.1011.1611.0011.0863,083
1/9/201410.9211.1010.9211.0991,290
1/8/201410.7110.8310.5810.8278,812
1/7/201410.7510.8510.7010.7344,140
1/6/201410.8210.8410.6510.7171,309
1/3/201410.8410.9110.7510.8230,795
1/2/201410.8610.8610.7710.8565,144
12/31/201311.1011.1210.9010.92128,230
12/30/201311.1011.1310.9311.10103,037
12/27/201311.1811.1911.1111.1553,473
12/26/201311.1611.2611.1311.1353,707
12/24/201311.0611.2111.0511.1445,409
12/23/201310.9611.1410.9311.1183,201
12/20/201310.7111.0410.6510.94272,323
12/19/201310.7910.7910.6210.6779,975
12/18/201310.6710.7910.6610.7882,184
12/17/201310.6510.7010.6010.69102,464
12/16/201310.5610.6910.2910.68114,373
12/13/201310.5810.5910.4810.5568,677
12/12/201310.4010.6010.3510.59117,695
12/11/201310.4910.5010.3310.3686,815
12/10/201310.4710.5010.3410.45107,111
12/9/201310.5010.5310.4310.4592,444
12/6/201310.5510.5910.5010.5077,549
12/5/201310.3810.5010.3210.4975,696
12/4/201310.4010.5010.3610.4069,924
12/3/201310.4110.4910.3910.4661,856
12/2/201310.4710.5110.3810.45130,258
11/29/201310.6010.6010.5010.5067,841
11/27/201310.5010.5610.4810.55161,847
Trading Center