$13.21 +0.05 (%) Beneficial Mutual Bancorp Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201413.2013.2213.0313.2137,767
10/23/201413.0913.2313.0913.1643,627
10/22/201412.9213.1312.8012.9850,963
10/21/201412.9412.9912.8412.9387,869
10/20/201412.8812.9712.7912.9289,490
10/17/201413.2313.2312.8012.92201,880
10/16/201412.8413.1812.7613.0745,719
10/15/201412.9213.1312.8112.9770,013
10/14/201413.1013.2013.0013.1175,711
10/13/201412.7913.0212.7613.0173,704
10/10/201412.8112.9612.7412.7568,769
10/9/201413.1113.2012.8112.8152,884
10/8/201412.7613.1712.7313.1560,153
10/7/201412.9412.9912.7712.7858,537
10/6/201413.0013.1012.8613.02125,012
10/3/201413.0513.1612.9813.0159,324
10/2/201413.0513.1012.9413.0160,198
10/1/201412.8112.9912.6612.9197,415
9/30/201413.0113.0112.7412.78203,986
9/29/201412.9913.0412.9412.9880,508
9/26/201412.9813.2412.9513.0570,269
9/25/201413.1013.1012.8813.01274,687
9/24/201412.9313.0212.8813.0165,452
9/23/201413.0613.1912.9012.9072,461
9/22/201413.1613.2413.0713.1069,360
9/19/201413.2413.2913.1513.23188,673
9/18/201413.1913.2913.0713.2351,583
9/17/201413.1313.2513.0613.1349,524
9/16/201413.2313.3713.1313.1652,538
9/15/201413.3213.3613.2113.2564,648
9/12/201413.4913.5913.2513.35144,044
9/11/201413.3213.4713.3013.47131,797
9/10/201413.4113.5213.2513.4097,345
9/9/201413.5513.5513.2713.3775,336
9/8/201413.5413.6013.4713.5640,361
9/5/201413.6013.6913.5213.5548,469
9/4/201413.7513.8513.6513.6640,868
9/3/201413.8513.8913.3913.74437,174
9/2/201413.8013.8513.7013.8348,880
8/29/201413.7513.8113.7013.7343,367
8/28/201413.7513.8213.6813.7562,337
8/27/201413.9013.9513.7713.7936,238
8/26/201413.9814.0013.8613.9065,018
8/25/201413.9714.0513.9413.98202,916
8/22/201413.8613.9613.8313.95123,614
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center