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 (%)
Feb 28, 2017 16.65 16.65 16.20 16.30 369,989 -0.40(-2.40%)
Feb 27, 2017 16.80 16.85 16.60 16.70 293,514 -0.15(-0.89%)
Feb 24, 2017 16.80 17.00 16.75 16.85 214,169 -0.20(-1.17%)
Feb 23, 2017 17.30 17.35 16.95 17.05 166,518 -0.10(-0.58%)
Feb 22, 2017 16.80 17.23 16.65 17.15 624,569 +0.40(+2.39%)
Feb 21, 2017 16.85 16.95 16.65 16.75 92,000 -0.05(-0.30%)
Feb 17, 2017 16.80 16.80 16.80 0 +0.10(+0.60%)
Feb 16, 2017 16.60 16.75 16.55 16.70 205,200 +0.10(+0.60%)
Feb 15, 2017 16.65 16.70 16.50 16.60 204,239 -0.05(-0.30%)
Feb 14, 2017 16.45 16.75 16.25 16.65 260,361 +0.20(+1.22%)
Feb 13, 2017 16.45 16.60 16.40 16.45 170,920 +0.05(+0.30%)
Feb 10, 2017 16.65 16.65 16.35 16.40 213,074 -0.15(-0.91%)
Feb 09, 2017 16.40 16.60 16.25 16.55 421,708 +0.15(+0.91%)
Feb 08, 2017 16.30 16.43 16.20 16.40 395,402 +0.00(+0.00%)
Feb 07, 2017 16.35 16.55 15.95 16.40 519,927 +0.05(+0.31%)
Feb 06, 2017 16.85 16.85 16.30 16.35 467,510 -0.55(-3.25%)
Feb 03, 2017 16.75 16.95 16.75 16.90 185,264 +0.25(+1.50%)
Feb 02, 2017 17.05 17.05 16.55 16.65 214,901 -0.40(-2.35%)
Feb 01, 2017 17.85 18.25 16.90 17.05 500,597 -0.80(-4.48%)
Jan 31, 2017 17.70 18.05 17.65 17.85 301,304 +0.10(+0.56%)
Jan 30, 2017 17.80 17.90 17.70 17.75 231,202 -0.20(-1.11%)
Jan 27, 2017 18.05 18.15 17.80 17.95 117,499 -0.05(-0.28%)
Jan 26, 2017 17.85 18.15 17.85 18.00 115,077 +0.10(+0.56%)
Jan 25, 2017 17.80 18.05 17.60 17.90 235,312 +0.25(+1.42%)
Jan 24, 2017 17.50 17.70 17.40 17.65 346,282 +0.20(+1.15%)
Jan 23, 2017 17.35 17.40 17.20 17.45 219,591 +0.05(+0.29%)
Jan 20, 2017 17.35 17.75 17.30 17.40 301,475 +0.05(+0.29%)
Jan 19, 2017 17.60 17.65 17.24 17.35 176,060 -0.20(-1.14%)
Jan 18, 2017 17.55 17.55 17.20 17.55 148,160 +0.10(+0.57%)
Jan 17, 2017 17.95 17.95 17.40 17.45 228,726 -0.60(-3.32%)
Jan 13, 2017 18.05 18.05 18.05 0 +0.15(+0.84%)
Jan 12, 2017 18.20 18.20 17.85 17.90 280,421 -0.35(-1.92%)
Jan 11, 2017 18.25 18.30 18.07 18.25 181,343 -0.05(-0.27%)
Jan 10, 2017 18.00 18.30 17.85 18.30 313,550 +0.25(+1.39%)
Jan 09, 2017 18.10 18.25 17.94 18.05 252,358 -0.20(-1.10%)
Jan 06, 2017 18.35 18.44 18.15 18.25 357,929 +0.00(+0.00%)
Jan 05, 2017 18.55 18.55 18.10 18.25 178,205 -0.30(-1.62%)
Jan 04, 2017 18.35 18.65 18.30 18.55 285,101 +0.25(+1.37%)
Jan 03, 2017 18.40 18.80 18.20 18.30 346,781 -0.10(-0.54%)
Dec 30, 2016 18.40 18.40 18.40 0 -0.20(-1.08%)
Dec 29, 2016 18.55 18.80 18.45 18.60 129,042 +0.00(+0.00%)
Dec 28, 2016 18.50 18.70 18.35 18.60 271,390 +0.05(+0.27%)
Dec 27, 2016 18.45 18.65 18.20 18.55 140,555 +0.10(+0.54%)
Dec 23, 2016 18.45 18.45 18.45 0 +0.00(+0.00%)
Dec 22, 2016 18.40 18.52 18.25 18.45 135,860 +0.10(+0.54%)
Dec 21, 2016 18.55 18.60 18.12 18.35 477,691 -0.15(-0.81%)
Dec 20, 2016 18.60 18.85 18.40 18.50 506,183 +0.05(+0.27%)
Dec 19, 2016 18.35 18.55 18.10 18.45 269,525 +0.15(+0.82%)
Dec 16, 2016 18.15 18.35 18.05 18.30 781,205 +0.20(+1.10%)
Dec 15, 2016 18.15 18.35 17.95 18.10 444,150 -0.05(-0.28%)
Dec 14, 2016 18.20 18.40 18.00 18.15 337,765 -0.10(-0.55%)
Dec 13, 2016 18.50 18.65 18.10 18.25 317,659 -0.25(-1.35%)
Dec 12, 2016 18.95 19.00 18.35 18.50 436,170 -0.50(-2.63%)
Dec 09, 2016 18.60 19.00 18.00 19.00 365,159 +0.45(+2.43%)
Dec 08, 2016 18.40 18.55 18.20 18.55 407,117 +0.20(+1.09%)
Dec 07, 2016 18.00 18.35 17.95 18.35 316,910 +0.40(+2.23%)
Dec 06, 2016 17.70 18.05 17.65 17.95 343,119 +0.25(+1.41%)
Dec 05, 2016 17.50 17.70 17.47 17.70 280,666 +0.20(+1.14%)
Dec 02, 2016 17.65 17.70 17.65 17.50 199,842 -0.25(-1.41%)
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.