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 (%)
Apr 30, 2018 15.92 15.97 15.67 15.67 112,751 -0.20(-1.25%)
Apr 27, 2018 15.97 16.04 15.67 15.87 158,581 -0.09(-0.56%)
Apr 26, 2018 16.06 16.06 15.81 15.96 180,094 -0.05(-0.31%)
Apr 25, 2018 16.06 16.11 15.32 16.01 279,801 -0.10(-0.61%)
Apr 24, 2018 15.81 16.16 15.76 16.11 307,093 +0.34(+2.19%)
Apr 23, 2018 15.62 15.81 15.42 15.76 199,159 +0.30(+1.91%)
Apr 20, 2018 14.93 15.57 14.93 15.47 160,780 +0.05(+0.32%)
Apr 19, 2018 15.17 15.42 15.17 15.42 208,062 +0.20(+1.29%)
Apr 18, 2018 15.32 15.37 15.22 15.22 206,524 -0.10(-0.64%)
Apr 17, 2018 15.47 15.52 15.22 15.32 161,223 -0.05(-0.32%)
Apr 16, 2018 15.42 15.47 15.27 15.37 141,506 +0.00(+0.00%)
Apr 13, 2018 15.66 15.66 15.32 15.37 89,178 -0.25(-1.58%)
Apr 12, 2018 15.52 15.71 15.27 15.62 160,718 +0.15(+0.96%)
Apr 11, 2018 15.27 15.47 15.27 15.47 114,637 +0.05(+0.32%)
Apr 10, 2018 15.32 15.49 15.27 15.42 122,550 +0.20(+1.29%)
Apr 09, 2018 15.27 15.52 15.22 15.22 199,629 +0.00(+0.00%)
Apr 06, 2018 15.42 15.47 15.07 15.22 269,185 -0.25(-1.59%)
Apr 05, 2018 15.62 15.66 15.32 15.47 384,814 +0.00(+0.00%)
Apr 04, 2018 15.17 15.54 15.17 15.47 162,109 +0.15(+0.96%)
Apr 03, 2018 15.17 15.37 15.12 15.32 240,813 +0.15(+0.97%)
Apr 02, 2018 15.27 15.37 15.00 15.17 255,144 -0.15(-0.96%)
Mar 29, 2018 15.32 15.32 15.32 0 -0.10(-0.64%)
Mar 28, 2018 15.37 15.52 15.27 15.42 153,840 +0.10(+0.64%)
Mar 27, 2018 15.57 15.57 15.17 15.32 205,421 -0.20(-1.27%)
Mar 26, 2018 15.32 15.62 15.27 15.52 262,419 +0.44(+2.94%)
Mar 23, 2018 15.57 15.76 15.07 15.07 283,009 -0.44(-2.86%)
Mar 22, 2018 15.71 15.86 15.42 15.52 224,702 -0.30(-1.87%)
Mar 21, 2018 15.76 15.84 15.57 15.81 261,168 +0.05(+0.31%)
Mar 20, 2018 15.96 15.96 15.69 15.76 147,213 -0.15(-0.93%)
Mar 19, 2018 15.96 15.66 15.91 172,873 +0.15(+0.94%)
Mar 16, 2018 15.62 15.86 15.62 15.76 637,898 +0.20(+1.27%)
Mar 15, 2018 15.62 15.66 15.14 15.57 276,698 -0.05(-0.32%)
Mar 14, 2018 15.91 15.91 15.57 15.62 211,764 -0.25(-1.55%)
Mar 13, 2018 15.76 15.94 15.71 15.86 190,904 +0.05(+0.31%)
Mar 12, 2018 15.66 15.86 15.57 15.81 129,743 +0.05(+0.31%)
Mar 09, 2018 15.57 15.81 15.47 15.76 221,945 +0.20(+1.27%)
Mar 08, 2018 15.66 15.66 15.34 15.57 222,100 -0.05(-0.32%)
Mar 07, 2018 15.42 15.66 15.27 15.62 238,798 +0.15(+0.96%)
Mar 06, 2018 15.47 15.52 15.22 15.47 168,634 +0.05(+0.32%)
Mar 05, 2018 15.17 15.42 15.05 15.42 269,278 +0.15(+0.97%)
Mar 02, 2018 14.73 15.32 14.73 15.27 250,812 +0.44(+2.99%)
Mar 01, 2018 14.73 15.02 14.68 14.83 295,289 +0.05(+0.33%)
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%)
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.