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 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%)
Mar 01, 2017 15.76 16.10 15.76 15.91 382,943 +0.33(+2.15%)
Feb 28, 2017 15.91 15.91 15.48 15.57 387,276 -0.38(-2.39%)
Feb 27, 2017 16.05 16.10 15.86 15.95 307,227 -0.14(-0.89%)
Feb 24, 2017 16.05 16.24 16.00 16.10 224,175 -0.19(-1.17%)
Feb 23, 2017 16.53 16.58 16.19 16.29 174,298 -0.10(-0.58%)
Feb 22, 2017 16.05 16.46 15.91 16.38 653,751 +0.38(+2.39%)
Feb 21, 2017 16.10 16.19 15.91 16.00 96,298 -0.05(-0.30%)
Feb 17, 2017 16.05 16.05 16.05 0 +0.10(+0.60%)
Feb 16, 2017 15.86 16.00 15.81 15.95 214,787 +0.10(+0.60%)
Feb 15, 2017 15.91 15.95 15.76 15.86 213,781 -0.05(-0.30%)
Feb 14, 2017 15.72 16.00 15.52 15.91 272,525 +0.19(+1.22%)
Feb 13, 2017 15.72 15.86 15.67 15.72 178,905 +0.05(+0.31%)
Feb 10, 2017 15.91 15.91 15.62 15.67 223,029 -0.14(-0.91%)
Feb 09, 2017 15.67 15.86 15.52 15.81 441,411 +0.20(+1.29%)
Feb 08, 2017 15.52 15.63 15.42 15.61 415,396 +0.00(+0.00%)
Feb 07, 2017 15.56 15.75 15.18 15.61 546,218 +0.05(+0.31%)
Feb 06, 2017 16.04 16.04 15.52 15.56 491,150 -0.52(-3.25%)
Feb 03, 2017 15.94 16.13 15.94 16.09 194,632 +0.24(+1.50%)
Feb 02, 2017 16.23 16.23 15.75 15.85 225,767 -0.38(-2.35%)
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.