Beneficial Mutual Bancorp Inc $13.85

down -0.01


21/8/2014 04:00 PM  |  NASDAQ : BNCL  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNCL historical data

Date Open High Low Close Volume
8/21/201413.8514.0013.8113.85317,456
8/20/201413.7513.9213.7513.86186,783
8/19/201413.9013.9513.7213.7576,814
8/18/201413.9514.0013.8713.90257,234
8/15/201413.8714.0813.7613.85573,750
8/14/201413.5313.6013.2813.3731,231
8/13/201413.4013.5713.3513.5049,830
8/12/201413.5013.6313.2013.3947,717
8/11/201413.6013.7013.4313.6068,714
8/8/201413.3513.6013.2713.5673,021
8/7/201413.4313.4913.3413.3856,052
8/6/201413.1113.5213.1113.4471,275
8/5/201413.1513.3513.1513.3269,514
8/4/201413.0313.2012.9613.1697,942
8/1/201413.1413.3112.9513.0487,346
7/31/201413.2513.3813.0513.08118,931
7/30/201413.4913.4913.2313.4058,915
7/29/201413.2513.4213.1513.3964,438
7/28/201413.2413.3613.0813.1866,837
7/25/201413.0713.2613.0713.2184,800
7/24/201412.9913.1912.9613.0693,917
7/23/201412.8312.9212.7712.9144,014
7/22/201412.8512.9812.8112.8545,376
7/21/201412.8012.8912.7612.8242,521
7/18/201412.7413.0912.7412.90111,614
7/17/201412.8612.9212.7112.7982,244
7/16/201413.2413.2512.9212.9558,563
7/15/201413.2913.2913.1213.1555,618
7/14/201413.3913.4413.2513.2645,914
7/11/201413.2913.3613.2213.2847,463
7/10/201413.3713.5513.2313.3386,904
7/9/201413.5313.6013.5113.5440,847
7/8/201413.6613.6613.4713.5088,737
7/7/201413.6913.8513.6513.6879,034
7/3/201413.7113.8513.7113.8033,319
7/2/201413.8013.8013.6413.6768,696
7/1/201413.6113.9913.6113.82176,508
6/30/201413.5313.5613.4113.56112,655
6/27/201413.6113.7313.3913.59671,230
6/26/201413.6113.7913.4913.7065,222
6/25/201413.2613.6113.2613.59102,563
6/24/201413.5113.6213.3313.34121,906
6/23/201413.6013.6013.4913.5581,950
6/20/201413.6013.6413.3713.60364,320
6/19/201413.6513.6613.5413.54165,233
6/18/201413.5913.6013.3313.59115,708
6/17/201413.3813.6513.3513.62133,451
6/16/201413.3513.3813.2513.38101,169
6/13/201413.4013.4013.2613.3552,590
6/12/201413.5313.5313.2413.3474,305
6/11/201413.6513.6613.5413.5656,145
6/10/201413.7213.7513.6013.7268,660
6/9/201413.6813.7213.6013.7291,759
6/6/201413.7513.7513.6613.69132,104
6/5/201413.4913.6913.4313.69102,979
6/4/201413.5613.5613.4713.4946,550
6/3/201413.4313.6213.3113.61166,467
6/2/201413.5113.5413.3313.4545,906
5/30/201413.4913.5413.4613.5151,225
5/29/201413.3913.5013.3013.4837,706
5/28/201413.4513.4813.2913.3957,182
5/27/201413.4513.6613.4213.5260,432
5/23/201413.3213.4913.2913.4460,039
5/22/201413.1313.3412.9913.2856,209
5/21/201413.1813.3612.9513.1279,960
5/20/201413.1813.2213.0013.12113,477
5/19/201413.1713.4112.9313.2583,553
5/16/201413.1913.2813.0013.1864,616
5/15/201413.1113.4512.7713.23106,827
5/14/201413.2313.4212.8512.8882,872
5/13/201413.3113.4313.2113.27110,563
5/12/201413.0013.4913.0013.31111,558
5/9/201412.6112.9412.6112.9381,286
5/8/201412.7212.7312.6012.70134,835
5/7/201412.7212.7712.6512.7191,528
5/6/201412.8212.9012.6512.7194,764
5/5/201412.8912.9812.7912.8578,221
5/2/201412.9713.1212.9113.0066,008
5/1/201413.0513.0512.8312.98115,840
4/30/201413.0913.1412.9013.04109,570
4/29/201413.2913.3813.0813.1057,592
4/28/201413.3213.3213.1113.2382,602
4/25/201413.4013.4813.2513.25136,001
4/24/201413.5213.5213.3013.44114,279
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
Trading Center