BEACON FED BANCORP Historical Stock Price

Below is the stock price history for Beacon Fed Bancorp BFED. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Beacon Fed Bancorp stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Beacon Fed Bancorp Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-09-05	20.27	20.45	20.27	20.45	1,386
2012-09-04	20.14	20.28	20.14	20.22	978
2012-08-30	20.315	20.33	20.20	20.20	500
2012-08-29	20.41	20.41	20.37	20.37	1,000
2012-08-28	20.20	20.40	20.19	20.40	10,057
2012-08-27	20.18	20.22	20.18	20.22	4
2012-08-24	20.22	20.22	20.22	20.22	9
2012-08-23	20.09	20.25	20.07	20.25	600
2012-08-22	20.20	20.20	20.20	20.20	200
2012-08-21	20.26	20.30	20.26	20.30	500
2012-08-20	20.14	20.14	20.14	20.14	300
2012-08-17	19.88	20.20	19.88	20.10	2,383
2012-08-16	20.06	20.19	20.06	20.18	609
2012-08-15	20.14	20.14	19.96	20.07	1,064
2012-08-14	20.01	20.20	20.01	20.07	2,918
2012-08-13	19.89	20.12	19.81	19.99	1,690
2012-08-10	19.95	20.20	19.86	19.86	1,468
2012-08-09	20.01	20.14	20.01	20.06	5,156
2012-08-08	19.98	20.17	19.98	20.00	4,549
2012-08-07	20.19	20.20	20.05	20.05	4,840
2012-08-06	20.24	20.25	20.22	20.22	466
2012-08-03	20.21	20.21	20.10	20.10	400
2012-08-02	20.15	20.15	19.86	20.07	1,074
2012-08-01	19.91	19.91	19.91	19.91	4
2012-07-31	20.12	20.12	20.11	20.11	384
2012-07-27	20.05	20.05	20.05	20.05	1,000
2012-07-26	19.96	19.96	19.96	19.96	300
2012-07-25	19.94	20.00	19.93	19.94	517
2012-07-24	19.65	19.65	19.65	19.65	43
2012-07-19	20.00	20.00	19.99	19.99	89

» More Beacon Fed Bancorp Stock Price History