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 (%)
Dec 29, 2017 15.89 15.89 15.89 0 -0.29(-1.79%)
Dec 28, 2017 16.23 16.27 16.03 16.18 83,628 +0.05(+0.30%)
Dec 27, 2017 16.32 16.42 16.18 16.13 174,760 -0.14(-0.89%)
Dec 26, 2017 16.13 16.37 16.08 16.27 120,757 +0.14(+0.90%)
Dec 22, 2017 16.32 16.32 16.08 16.13 89,632 -0.05(-0.30%)
Dec 21, 2017 16.23 16.37 16.18 16.18 129,133 -0.05(-0.30%)
Dec 20, 2017 16.32 16.32 16.06 16.23 187,503 +0.05(+0.30%)
Dec 19, 2017 16.42 16.42 15.98 16.18 193,696 -0.24(-1.47%)
Dec 18, 2017 16.27 16.52 16.18 16.42 284,154 +0.24(+1.49%)
Dec 15, 2017 15.55 16.27 15.55 16.18 403,019 +0.63(+4.04%)
Dec 14, 2017 15.89 15.89 15.45 15.55 107,174 -0.29(-1.83%)
Dec 13, 2017 15.79 16.05 15.70 15.84 146,040 +0.05(+0.31%)
Dec 12, 2017 15.70 15.91 15.65 15.79 72,267 +0.14(+0.93%)
Dec 11, 2017 15.89 15.98 15.65 15.65 66,514 -0.19(-1.22%)
Dec 08, 2017 16.13 16.13 15.79 15.84 68,712 -0.14(-0.91%)
Dec 07, 2017 16.23 16.32 15.89 15.98 119,801 -0.19(-1.19%)
Dec 06, 2017 16.23 16.42 16.18 16.18 126,077 -0.05(-0.30%)
Dec 05, 2017 16.61 16.61 16.18 16.23 118,963 -0.39(-2.33%)
Dec 04, 2017 16.56 16.90 16.52 16.61 122,412 +0.24(+1.47%)
Dec 01, 2017 16.42 16.61 15.94 16.37 182,647 +0.00(+0.00%)
Nov 30, 2017 16.90 16.90 16.27 16.37 271,232 -0.43(-2.59%)
Nov 29, 2017 16.32 16.81 16.13 16.81 218,899 +0.58(+3.57%)
Nov 28, 2017 15.79 16.27 15.60 16.23 190,501 +0.43(+2.75%)
Nov 27, 2017 15.55 15.89 15.26 15.79 118,646 +0.29(+1.87%)
Nov 24, 2017 15.74 15.84 15.45 15.50 63,963 -0.14(-0.93%)
Nov 22, 2017 15.84 16.15 15.67 15.65 157,742 -0.19(-1.22%)
Nov 21, 2017 15.84 15.84 15.65 15.84 132,357 +0.10(+0.61%)
Nov 20, 2017 15.55 15.77 15.50 15.74 73,754 +0.19(+1.24%)
Nov 17, 2017 15.41 15.62 15.36 15.55 73,203 +0.00(+0.00%)
Nov 16, 2017 15.36 15.70 15.36 15.55 201,470 +0.19(+1.26%)
Nov 15, 2017 15.16 15.55 15.16 15.36 117,252 +0.00(+0.00%)
Nov 14, 2017 15.16 15.45 15.16 15.36 159,112 +0.05(+0.32%)
Nov 13, 2017 14.97 15.36 14.87 15.31 125,601 +0.29(+1.93%)
Nov 10, 2017 14.92 15.38 14.83 15.02 143,941 +0.10(+0.65%)
Nov 09, 2017 14.83 15.07 14.73 14.92 414,794 +0.05(+0.32%)
Nov 08, 2017 15.16 15.16 14.63 14.87 235,941 -0.39(-2.53%)
Nov 07, 2017 15.74 15.77 15.26 15.26 157,431 -0.53(-3.36%)
Nov 06, 2017 15.70 15.89 15.70 15.79 118,911 +0.05(+0.31%)
Nov 03, 2017 15.94 15.94 15.70 15.74 139,043 -0.14(-0.91%)
Nov 02, 2017 15.74 15.98 15.55 15.89 232,353 +0.14(+0.92%)
Nov 01, 2017 16.08 16.08 15.60 15.74 248,489 -0.19(-1.21%)
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%)
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.