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. The Beacon Fed Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Beacon Fed Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-18 20.92 20.92 20.77 20.77 300
2012-10-17 20.96 20.96 20.96 20.96 100
2012-10-16 20.97 20.97 20.83 20.89 797
2012-10-15 20.90 20.90 20.90 20.90 3
2012-10-12 21.09 21.09 20.95 20.99 2,016
2012-10-11 21.06 21.21 21.01 21.21 903
2012-10-10 21.05 21.17 21.05 21.05 500
2012-10-09 21.00 21.07 20.87 20.99 613
2012-10-08 21.02 21.08 21.02 21.04 129
2012-10-05 21.07 21.10 21.00 21.07 7,970
2012-10-04 20.72 20.87 20.72 20.84 808
2012-10-03 20.67 20.85 20.67 20.85 1,001
2012-10-02 20.59 20.78 20.59 20.77 2,098
2012-10-01 20.48 20.70 20.45 20.69 4,392
2012-09-28 20.47 20.65 20.47 20.61 1,470
2012-09-27 20.58 20.58 20.58 20.58 300
2012-09-26 20.31 20.64 20.31 20.64 800
2012-09-25 20.67 20.68 20.46 20.46 2,500
2012-09-24 20.38 20.58 20.38 20.58 1,100
2012-09-21 20.55 20.55 20.42 20.51 827
2012-09-20 20.45 20.45 20.45 20.45 49
2012-09-19 20.53 20.67 20.39 20.52 1,855
2012-09-18 20.57 20.69 20.55 20.66 4,033
2012-09-17 20.59 20.73 20.50 20.71 7,901
2012-09-14 20.85 20.86 20.59 20.85 17,201
2012-09-13 20.57 20.70 20.53 20.64 16,995
2012-09-11 20.61 20.61 20.39 20.46 3,167
2012-09-10 20.58 20.66 20.53 20.60 4,483
2012-09-07 20.54 20.81 20.48 20.66 1,648
2012-09-06 20.50 20.60 20.50 20.60 1,941

» More Beacon Fed Bancorp Stock Price History