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, 2018 15.17 15.30 14.73 14.78 281,108 -0.34(-2.28%)
Feb 27, 2018 15.37 15.52 15.07 15.12 193,380 -0.25(-1.60%)
Feb 26, 2018 15.37 15.37 15.22 15.37 222,938 +0.05(+0.32%)
Feb 23, 2018 15.17 15.37 15.12 15.32 110,326 +0.30(+1.97%)
Feb 22, 2018 15.27 15.02 15.02 265,016 -0.20(-1.29%)
Feb 21, 2018 15.02 15.37 14.97 15.22 185,474 +0.25(+1.64%)
Feb 20, 2018 15.22 15.42 14.97 14.97 351,242 -0.34(-2.25%)
Feb 16, 2018 15.32 15.32 15.32 0 +0.10(+0.65%)
Feb 15, 2018 15.57 15.76 15.22 15.22 262,384 -0.25(-1.59%)
Feb 14, 2018 15.12 15.52 15.12 15.47 289,593 +0.25(+1.62%)
Feb 13, 2018 14.97 15.32 14.97 15.22 194,648 +0.10(+0.65%)
Feb 12, 2018 15.02 15.25 14.83 15.12 357,984 +0.10(+0.66%)
Feb 09, 2018 14.93 15.20 14.73 15.02 305,019 +0.25(+1.67%)
Feb 08, 2018 15.12 14.78 14.78 271,135 -0.10(-0.66%)
Feb 07, 2018 14.63 15.00 14.63 14.88 305,191 +0.20(+1.34%)
Feb 06, 2018 14.58 15.17 14.53 14.68 381,436 -0.44(-2.93%)
Feb 05, 2018 15.17 15.32 14.97 15.12 237,357 -0.20(-1.29%)
Feb 02, 2018 15.12 15.37 15.12 15.32 399,916 +0.06(+0.39%)
Feb 01, 2018 15.55 15.55 14.97 15.26 311,167 -0.43(-2.77%)
Jan 31, 2018 15.60 15.89 15.55 15.70 297,888 +0.10(+0.62%)
Jan 30, 2018 15.74 15.74 15.50 15.60 153,508 -0.19(-1.22%)
Jan 29, 2018 15.70 15.84 15.60 15.79 226,596 +0.00(+0.00%)
Jan 26, 2018 16.08 16.08 15.60 15.79 390,473 -0.24(-1.51%)
Jan 25, 2018 16.18 16.23 15.84 16.03 90,876 +0.00(+0.00%)
Jan 24, 2018 16.27 16.37 16.03 16.03 289,218 -0.14(-0.90%)
Jan 23, 2018 16.18 16.42 16.13 16.18 82,350 -0.14(-0.89%)
Jan 22, 2018 16.23 16.37 16.08 16.32 111,109 +0.00(+0.00%)
Jan 19, 2018 16.08 16.32 15.94 16.32 196,960 +0.19(+1.20%)
Jan 18, 2018 16.32 16.42 16.08 16.13 193,268 -0.24(-1.48%)
Jan 17, 2018 16.27 16.42 15.84 16.37 300,897 +0.19(+1.19%)
Jan 16, 2018 16.56 16.56 16.13 16.18 113,462 -0.24(-1.47%)
Jan 12, 2018 16.42 16.42 16.42 0 -0.05(-0.29%)
Jan 11, 2018 16.23 16.52 16.08 16.47 115,311 +0.29(+1.79%)
Jan 10, 2018 16.32 15.79 16.18 154,622 +0.19(+1.21%)
Jan 09, 2018 15.98 16.23 15.96 15.98 190,846 +0.05(+0.30%)
Jan 08, 2018 15.94 16.03 15.84 15.94 293,395 -0.05(-0.30%)
Jan 05, 2018 16.08 16.08 15.94 15.98 102,085 -0.05(-0.30%)
Jan 04, 2018 15.94 16.27 15.94 16.03 141,842 +0.10(+0.61%)
Jan 03, 2018 16.13 16.13 15.84 15.94 145,710 -0.19(-1.20%)
Jan 02, 2018 16.03 16.18 15.89 16.13 215,120 +0.24(+1.52%)
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%)
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.