Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beneficial Bancorp (NQ: BNCL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.08 16.08 15.84 15.94 191,646 -0.05(-0.30%)
Oct 30, 2017 16.71 16.71 15.91 15.98 201,725 -0.68(-4.06%)
Oct 27, 2017 16.56 16.81 16.32 16.66 166,713 +0.06(+0.35%)
Oct 26, 2017 16.36 16.65 16.36 16.60 147,605 +0.14(+0.88%)
Oct 25, 2017 16.60 16.60 16.29 16.46 208,292 -0.19(-1.16%)
Oct 24, 2017 16.70 16.75 16.46 16.65 208,621 +0.05(+0.29%)
Oct 23, 2017 16.55 16.82 16.46 16.60 199,660 +0.24(+1.47%)
Oct 20, 2017 16.51 16.55 16.31 16.36 257,787 +0.05(+0.29%)
Oct 19, 2017 16.27 16.34 16.12 16.31 152,344 -0.05(-0.29%)
Oct 18, 2017 16.27 16.41 16.17 16.36 124,703 +0.10(+0.59%)
Oct 17, 2017 16.41 16.43 16.22 16.27 155,837 -0.10(-0.59%)
Oct 16, 2017 16.36 16.51 16.22 16.36 407,055 +0.05(+0.29%)
Oct 13, 2017 16.36 16.41 15.88 16.31 195,810 -0.10(-0.59%)
Oct 12, 2017 16.70 16.75 16.41 16.41 279,170 -0.24(-1.44%)
Oct 11, 2017 16.41 16.70 16.36 16.65 195,394 +0.19(+1.17%)
Oct 10, 2017 16.27 16.51 16.12 16.46 236,963 +0.19(+1.18%)
Oct 09, 2017 16.17 16.34 16.07 16.27 145,458 +0.10(+0.60%)
Oct 06, 2017 16.27 16.27 15.88 16.17 168,079 -0.10(-0.59%)
Oct 05, 2017 16.22 16.34 16.03 16.27 154,110 +0.10(+0.60%)
Oct 04, 2017 16.17 16.22 15.98 16.17 332,536 +0.05(+0.30%)
Oct 03, 2017 16.31 16.31 16.03 16.12 295,004 -0.14(-0.89%)
Oct 02, 2017 16.07 16.27 15.93 16.27 207,188 +0.29(+1.81%)
Sep 29, 2017 15.98 16.07 15.93 15.98 126,124 -0.05(-0.30%)
Sep 28, 2017 16.12 16.17 15.83 16.03 190,434 -0.10(-0.60%)
Sep 27, 2017 15.64 16.27 15.54 16.12 284,075 +0.63(+4.04%)
Sep 26, 2017 15.50 15.59 15.35 15.50 489,406 +0.10(+0.63%)
Sep 25, 2017 15.40 15.47 15.28 15.40 512,516 -0.05(-0.31%)
Sep 22, 2017 15.16 15.45 15.14 15.45 142,954 +0.29(+1.91%)
Sep 21, 2017 15.02 15.21 14.77 15.16 214,799 +0.14(+0.96%)
Sep 20, 2017 15.02 15.16 14.82 15.02 178,218 +0.05(+0.32%)
Sep 19, 2017 15.06 15.26 14.89 14.97 206,916 -0.10(-0.64%)
Sep 18, 2017 14.92 15.16 14.82 15.06 111,718 +0.14(+0.97%)
Sep 15, 2017 14.73 14.97 14.49 14.92 452,938 +0.19(+1.31%)
Sep 14, 2017 14.82 15.11 14.68 14.73 82,943 -0.14(-0.97%)
Sep 13, 2017 14.73 14.92 14.58 14.87 124,067 +0.14(+0.98%)
Sep 12, 2017 14.53 14.73 14.49 14.73 242,875 +0.24(+1.66%)
Sep 11, 2017 14.29 14.53 14.24 14.49 129,735 +0.34(+2.38%)
Sep 08, 2017 13.96 14.29 13.93 14.15 280,104 +0.14(+1.03%)
Sep 07, 2017 14.20 14.20 13.91 14.00 150,672 -0.19(-1.36%)
Sep 06, 2017 14.24 14.34 14.15 14.20 138,851 +0.00(+0.00%)
Sep 05, 2017 14.44 14.49 14.20 14.20 108,981 -0.29(-1.99%)
Sep 01, 2017 14.49 14.53 14.39 14.49 87,199 +0.10(+0.67%)
Aug 31, 2017 14.44 14.49 14.10 14.39 165,761 +0.00(+0.00%)
Aug 30, 2017 14.34 14.39 14.24 14.39 90,245 +0.00(+0.00%)
Aug 29, 2017 14.29 14.39 14.20 14.39 95,421 +0.00(+0.00%)
Aug 28, 2017 14.53 14.53 14.29 14.39 105,417 -0.14(-0.99%)
Aug 25, 2017 14.44 14.53 14.29 14.53 96,738 +0.14(+1.00%)
Aug 24, 2017 14.49 14.49 14.24 14.39 85,357 +0.00(+0.00%)
Aug 23, 2017 14.20 14.44 14.10 14.39 67,934 +0.10(+0.67%)
Aug 22, 2017 14.29 14.39 14.22 14.29 88,654 +0.05(+0.34%)
Aug 21, 2017 14.15 14.29 14.00 14.24 103,721 +0.00(+0.00%)
Aug 18, 2017 13.86 14.29 13.86 14.24 277,894 +0.19(+1.37%)
Aug 17, 2017 14.20 14.24 13.96 14.05 271,449 -0.19(-1.35%)
Aug 16, 2017 14.34 14.44 14.20 14.24 100,295 +0.00(+0.00%)
Aug 15, 2017 14.58 14.58 14.24 14.24 81,117 -0.24(-1.66%)
Aug 14, 2017 14.29 14.49 14.20 14.49 133,507 +0.34(+2.38%)
Aug 11, 2017 14.44 14.44 13.96 14.15 196,310 -0.14(-1.01%)
Aug 10, 2017 14.39 14.44 14.20 14.29 168,924 -0.14(-1.00%)
Aug 09, 2017 14.63 14.68 14.34 14.44 132,678 -0.29(-1.96%)
Aug 08, 2017 14.63 14.94 14.58 14.73 102,424 +0.05(+0.33%)
Aug 07, 2017 14.68 14.92 14.49 14.68 139,979 +0.05(+0.33%)
Aug 04, 2017 14.87 14.87 14.63 14.63 278,847 -0.10(-0.65%)
Aug 03, 2017 15.21 15.21 14.63 14.73 196,351 -0.43(-2.86%)
Aug 02, 2017 15.26 15.30 15.06 15.16 129,462 -0.10(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.