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 16.45 16.45 16.45 0 -0.30(-1.79%)
Dec 28, 2017 16.80 16.85 16.60 16.75 80,774 +0.05(+0.30%)
Dec 27, 2017 16.90 17.00 16.75 16.70 168,794 -0.15(-0.89%)
Dec 26, 2017 16.70 16.95 16.65 16.85 116,635 +0.15(+0.90%)
Dec 22, 2017 16.90 16.90 16.65 16.70 86,573 -0.05(-0.30%)
Dec 21, 2017 16.80 16.95 16.75 16.75 124,725 -0.05(-0.30%)
Dec 20, 2017 16.90 16.90 16.62 16.80 181,102 +0.05(+0.30%)
Dec 19, 2017 17.00 17.00 16.55 16.75 187,084 -0.25(-1.47%)
Dec 18, 2017 16.85 17.10 16.75 17.00 274,454 +0.25(+1.49%)
Dec 15, 2017 16.10 16.85 16.10 16.75 389,261 +0.65(+4.04%)
Dec 14, 2017 16.45 16.45 16.00 16.10 103,516 -0.30(-1.83%)
Dec 13, 2017 16.35 16.62 16.25 16.40 141,055 +0.05(+0.31%)
Dec 12, 2017 16.25 16.48 16.20 16.35 69,800 +0.15(+0.93%)
Dec 11, 2017 16.45 16.55 16.20 16.20 64,244 -0.20(-1.22%)
Dec 08, 2017 16.70 16.70 16.35 16.40 66,367 -0.15(-0.91%)
Dec 07, 2017 16.80 16.90 16.45 16.55 115,712 -0.20(-1.19%)
Dec 06, 2017 16.80 17.00 16.75 16.75 121,773 -0.05(-0.30%)
Dec 05, 2017 17.20 17.20 16.75 16.80 114,902 -0.40(-2.33%)
Dec 04, 2017 17.15 17.50 17.10 17.20 118,234 +0.25(+1.47%)
Dec 01, 2017 17.00 17.20 16.50 16.95 176,412 +0.00(+0.00%)
Nov 30, 2017 17.50 17.50 16.85 16.95 261,973 -0.45(-2.59%)
Nov 29, 2017 16.90 17.40 16.70 17.40 211,427 +0.60(+3.57%)
Nov 28, 2017 16.35 16.85 16.15 16.80 183,998 +0.45(+2.75%)
Nov 27, 2017 16.10 16.45 15.80 16.35 114,596 +0.30(+1.87%)
Nov 24, 2017 16.30 16.40 16.00 16.05 61,780 -0.15(-0.93%)
Nov 22, 2017 16.40 16.73 16.23 16.20 152,357 -0.20(-1.22%)
Nov 21, 2017 16.40 16.40 16.20 16.40 127,839 +0.10(+0.61%)
Nov 20, 2017 16.10 16.32 16.05 16.30 71,237 +0.20(+1.24%)
Nov 17, 2017 15.95 16.18 15.90 16.10 70,704 +0.00(+0.00%)
Nov 16, 2017 15.90 16.25 15.90 16.10 194,593 +0.20(+1.26%)
Nov 15, 2017 15.70 16.10 15.70 15.90 113,250 +0.00(+0.00%)
Nov 14, 2017 15.70 16.00 15.70 15.90 153,681 +0.05(+0.32%)
Nov 13, 2017 15.50 15.90 15.40 15.85 121,314 +0.30(+1.93%)
Nov 10, 2017 15.45 15.93 15.35 15.55 139,028 +0.10(+0.65%)
Nov 09, 2017 15.35 15.60 15.25 15.45 400,634 +0.05(+0.32%)
Nov 08, 2017 15.70 15.70 15.15 15.40 227,887 -0.40(-2.53%)
Nov 07, 2017 16.30 16.32 15.80 15.80 152,057 -0.55(-3.36%)
Nov 06, 2017 16.25 16.45 16.25 16.35 114,852 +0.05(+0.31%)
Nov 03, 2017 16.50 16.50 16.25 16.30 134,297 -0.15(-0.91%)
Nov 02, 2017 16.30 16.55 16.10 16.45 224,421 +0.15(+0.92%)
Nov 01, 2017 16.65 16.65 16.15 16.30 240,006 -0.20(-1.21%)
Oct 31, 2017 16.65 16.65 16.40 16.50 185,104 -0.05(-0.30%)
Oct 30, 2017 17.30 17.30 16.48 16.55 194,839 -0.70(-4.06%)
Oct 27, 2017 17.15 17.40 16.90 17.25 161,022 +0.00(+0.00%)
Oct 26, 2017 17.00 17.30 17.00 17.25 142,071 +0.15(+0.88%)
Oct 25, 2017 17.25 17.25 16.93 17.10 200,482 -0.20(-1.16%)
Oct 24, 2017 17.35 17.40 17.10 17.30 200,799 +0.05(+0.29%)
Oct 23, 2017 17.20 17.48 17.10 17.25 192,174 +0.25(+1.47%)
Oct 20, 2017 17.15 17.20 16.95 17.00 248,121 +0.05(+0.29%)
Oct 19, 2017 16.90 16.98 16.75 16.95 146,632 -0.05(-0.29%)
Oct 18, 2017 16.90 17.05 16.80 17.00 120,027 +0.10(+0.59%)
Oct 17, 2017 17.05 17.07 16.85 16.90 149,994 -0.10(-0.59%)
Oct 16, 2017 17.00 17.15 16.85 17.00 391,792 +0.05(+0.29%)
Oct 13, 2017 17.00 17.05 16.50 16.95 188,468 -0.10(-0.59%)
Oct 12, 2017 17.35 17.40 17.05 17.05 268,702 -0.25(-1.45%)
Oct 11, 2017 17.05 17.35 17.00 17.30 188,068 +0.20(+1.17%)
Oct 10, 2017 16.90 17.15 16.75 17.10 228,078 +0.20(+1.18%)
Oct 09, 2017 16.80 16.98 16.70 16.90 140,004 +0.10(+0.60%)
Oct 06, 2017 16.90 16.90 16.50 16.80 161,777 -0.10(-0.59%)
Oct 05, 2017 16.85 16.98 16.65 16.90 148,332 +0.10(+0.60%)
Oct 04, 2017 16.80 16.85 16.60 16.80 320,067 +0.05(+0.30%)
Oct 03, 2017 16.95 16.95 16.65 16.75 283,942 -0.15(-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.