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 (%)
May 31, 2017 14.19 14.19 13.90 14.05 231,044 -0.05(-0.34%)
May 30, 2017 14.05 14.17 13.90 14.09 212,277 +0.00(+0.00%)
May 26, 2017 14.00 14.19 13.95 14.09 154,521 +0.05(+0.34%)
May 25, 2017 14.09 14.19 14.00 14.05 149,228 +0.05(+0.34%)
May 24, 2017 14.14 14.19 14.00 14.00 128,681 -0.10(-0.68%)
May 23, 2017 14.05 14.19 13.95 14.09 123,765 +0.05(+0.34%)
May 22, 2017 14.00 14.14 13.81 14.05 226,565 +0.05(+0.34%)
May 19, 2017 13.85 14.05 13.81 14.00 307,297 +0.10(+0.69%)
May 18, 2017 13.76 14.05 13.71 13.90 247,627 +0.14(+1.05%)
May 17, 2017 14.00 14.05 13.76 13.76 238,461 -0.53(-3.69%)
May 16, 2017 14.43 14.48 14.24 14.29 149,149 -0.14(-1.00%)
May 15, 2017 14.38 14.48 14.36 14.43 146,293 +0.10(+0.67%)
May 12, 2017 14.53 14.60 14.33 14.33 144,359 -0.24(-1.64%)
May 11, 2017 14.72 14.81 14.57 14.57 229,693 -0.19(-1.30%)
May 10, 2017 14.57 14.86 14.57 14.77 214,504 +0.10(+0.65%)
May 09, 2017 15.15 15.24 14.53 14.67 463,270 -0.53(-3.47%)
May 08, 2017 15.10 15.24 15.05 15.20 173,707 +0.05(+0.32%)
May 05, 2017 15.29 15.29 15.05 15.15 103,698 -0.05(-0.32%)
May 04, 2017 15.34 15.44 15.12 15.20 92,754 -0.05(-0.31%)
May 03, 2017 15.10 15.24 15.03 15.24 154,514 +0.05(+0.32%)
May 02, 2017 15.29 15.34 15.10 15.20 126,876 -0.05(-0.31%)
May 01, 2017 15.39 15.44 15.15 15.24 173,718 -0.10(-0.63%)
Apr 28, 2017 15.77 15.77 15.29 15.34 198,754 -0.34(-2.14%)
Apr 27, 2017 16.16 16.16 15.59 15.68 204,777 -0.42(-2.62%)
Apr 26, 2017 15.76 16.24 15.76 16.10 281,828 +0.24(+1.51%)
Apr 25, 2017 16.15 15.81 15.86 206,718 -0.19(-1.19%)
Apr 24, 2017 16.05 16.19 15.81 16.05 251,255 +0.33(+2.13%)
Apr 21, 2017 15.67 15.91 15.14 15.72 237,978 +0.10(+0.61%)
Apr 20, 2017 15.48 15.67 15.14 15.62 227,208 +0.29(+1.87%)
Apr 19, 2017 15.33 15.52 15.29 15.33 137,475 +0.10(+0.63%)
Apr 18, 2017 15.24 15.43 15.00 15.24 187,548 -0.10(-0.62%)
Apr 17, 2017 15.24 15.36 15.05 15.33 187,962 +0.19(+1.26%)
Apr 13, 2017 15.24 15.33 15.09 15.14 208,965 -0.14(-0.94%)
Apr 12, 2017 15.48 15.57 15.24 15.29 101,934 -0.24(-1.54%)
Apr 11, 2017 15.29 15.62 15.24 15.52 123,743 +0.19(+1.25%)
Apr 10, 2017 15.33 15.43 15.14 15.33 145,106 +0.05(+0.31%)
Apr 07, 2017 15.19 15.38 15.14 15.29 483,030 +0.05(+0.31%)
Apr 06, 2017 15.19 15.29 15.00 15.24 251,056 +0.05(+0.31%)
Apr 05, 2017 15.52 15.57 15.09 15.19 305,029 -0.19(-1.24%)
Apr 04, 2017 15.33 15.57 15.29 15.38 117,504 +0.00(+0.00%)
Apr 03, 2017 15.33 15.52 15.24 15.38 252,336 +0.10(+0.62%)
Mar 31, 2017 15.67 15.67 15.19 15.29 550,032 -0.43(-2.74%)
Mar 30, 2017 15.48 15.79 15.48 15.72 411,688 +0.24(+1.54%)
Mar 29, 2017 15.57 15.72 15.48 15.48 152,170 -0.05(-0.31%)
Mar 28, 2017 15.43 15.67 15.33 15.52 200,082 -0.05(-0.31%)
Mar 27, 2017 15.19 15.57 15.09 15.57 159,233 +0.14(+0.93%)
Mar 24, 2017 15.48 15.57 15.33 15.43 173,551 +0.05(+0.31%)
Mar 23, 2017 15.33 15.55 15.19 15.38 310,621 +0.05(+0.31%)
Mar 22, 2017 15.14 15.48 14.90 15.33 890,323 +0.14(+0.94%)
Mar 21, 2017 15.86 15.86 14.90 15.19 387,655 -0.53(-3.34%)
Mar 20, 2017 15.86 16.00 15.57 15.72 248,007 -0.19(-1.20%)
Mar 17, 2017 15.62 15.91 15.57 15.91 586,682 +0.14(+0.91%)
Mar 16, 2017 15.62 15.76 15.57 15.76 599,553 +0.19(+1.23%)
Mar 15, 2017 15.57 15.76 15.52 15.57 228,247 +0.10(+0.62%)
Mar 14, 2017 15.33 15.57 15.24 15.48 173,879 +0.05(+0.31%)
Mar 13, 2017 15.29 15.52 15.29 15.43 92,592 +0.10(+0.62%)
Mar 10, 2017 15.52 15.60 15.29 15.33 222,603 -0.10(-0.62%)
Mar 09, 2017 15.52 15.72 15.41 15.43 150,394 -0.05(-0.31%)
Mar 08, 2017 15.95 16.00 15.48 15.48 233,155 -0.38(-2.41%)
Mar 07, 2017 15.72 15.95 15.72 15.86 283,158 +0.14(+0.91%)
Mar 06, 2017 15.67 15.81 15.57 15.72 147,720 -0.02(-0.15%)
Mar 03, 2017 15.43 15.84 15.43 15.74 192,735 +0.26(+1.70%)
Mar 02, 2017 15.95 15.95 15.43 15.48 322,049 -0.43(-2.70%)
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.