$12.57 +0.12 (%) Beneficial Bancorp Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/4/201613.2013.3112.7612.94538,798
12/31/201513.3513.5413.3013.32242,142
12/30/201513.4613.6413.3413.41209,699
12/29/201513.3913.5013.2613.49271,123
12/28/201513.3113.4013.1413.32275,354
12/24/201513.3713.3813.2513.33189,476
12/23/201513.4313.4513.3113.35320,320
12/22/201513.4413.5413.1113.36204,693
12/21/201513.4613.5013.2213.40141,005
12/18/201513.4413.6413.3113.38583,277
12/17/201513.7113.7713.4013.47246,247
12/16/201513.6913.7713.4513.70175,154
12/15/201513.4013.6613.3413.62189,126
12/14/201513.1513.4113.1413.28191,930
12/11/201513.2813.6213.1913.24231,233
12/10/201513.4613.6812.8713.54268,202
12/9/201513.5713.6313.3713.48193,110
12/8/201513.6813.7613.5513.60191,478
12/7/201514.0014.0313.7113.77262,602
12/4/201513.8814.0913.8414.04197,477
12/3/201514.0014.0813.7913.85645,345
12/2/201514.0814.1413.9113.97218,382
12/1/201514.0014.1313.9514.11291,605
11/30/201513.9714.0213.8213.96323,284
11/27/201513.8113.9813.7613.9489,312
11/25/201513.8213.8913.7113.86238,470
11/24/201513.7813.8613.6413.82170,233
11/23/201513.8213.9213.7713.84114,814
11/20/201513.7813.9613.7413.84301,320
11/19/201513.8313.8513.7013.79139,663
11/18/201513.7013.8513.5013.83198,938
11/17/201513.7513.8213.5813.67193,078
11/16/201513.6113.7213.4713.70158,685
11/13/201513.6313.7713.5713.60182,249
11/12/201513.9214.0113.7013.72155,166
11/11/201514.1514.1513.9513.99185,440
11/10/201513.9214.1513.8514.15205,862
11/9/201513.9614.0713.8513.96193,245
11/6/201513.9214.0013.8113.96297,265
11/5/201513.7513.9113.7413.85380,501
11/4/201513.8613.9013.7313.74334,859
11/3/201513.8513.8913.7013.83261,795
11/2/201513.8713.9113.5113.90418,745
10/30/201514.0014.0813.7613.87362,328
10/29/201514.2314.2613.9313.99281,805
10/28/201514.0014.2513.9414.25548,868
10/27/201514.1014.1513.8813.95391,163
10/26/201513.9314.2313.7814.12590,801
10/23/201513.7813.9913.6713.87853,825
10/22/201513.8213.8213.4713.55694,250
10/21/201513.9113.9213.7113.72245,054
10/20/201513.8513.9313.8113.90238,859
10/19/201513.7913.9113.7813.85297,857
10/16/201513.8813.9413.8213.85538,503
10/15/201513.6013.8413.5613.83489,042
10/14/201513.7513.8013.4713.55354,551
10/13/201513.7713.9413.6913.74281,681
10/12/201513.5813.8513.5213.84320,931
10/9/201513.5813.6613.5113.60307,422
10/8/201513.4213.5413.3713.54310,278
10/7/201513.2713.4513.1713.44435,815
10/6/201513.2713.3113.0913.21325,082
10/5/201513.3013.3213.2413.28462,177
10/2/201513.0613.2012.8713.20423,888
10/1/201513.2913.3313.0013.20315,457
9/30/201513.2913.3413.1713.26627,363
9/29/201513.1013.2112.9713.18444,114
9/28/201513.1013.2012.9713.06384,254
9/25/201513.1513.3513.1113.18398,627
9/24/201512.8713.1712.8713.14325,668
9/23/201513.0913.2012.9212.96341,992
9/22/201513.0913.1612.9513.04311,782
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center