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 (%)
Oct 31, 2018 15.79 15.91 15.52 15.57 283,351 -0.06(-0.38%)
Oct 30, 2018 15.66 15.82 15.51 15.63 693,646 -0.07(-0.44%)
Oct 29, 2018 15.37 15.73 15.09 15.70 313,662 +0.49(+3.21%)
Oct 26, 2018 15.15 15.53 15.13 15.21 412,048 -0.09(-0.59%)
Oct 25, 2018 14.85 15.42 14.73 15.30 562,975 +0.60(+4.05%)
Oct 24, 2018 15.45 15.45 14.70 14.71 362,257 -0.77(-5.00%)
Oct 23, 2018 15.46 15.66 15.28 15.48 305,989 -0.10(-0.64%)
Oct 22, 2018 15.82 15.91 15.47 15.58 301,276 -0.15(-0.95%)
Oct 19, 2018 15.62 16.23 15.62 15.73 342,514 -0.40(-2.46%)
Oct 18, 2018 16.24 16.47 16.13 16.13 237,957 -0.19(-1.16%)
Oct 17, 2018 16.20 16.46 16.08 16.31 140,833 +0.04(+0.24%)
Oct 16, 2018 16.23 16.31 16.03 16.27 208,127 +0.10(+0.61%)
Oct 15, 2018 16.06 16.25 15.96 16.18 225,950 +0.07(+0.43%)
Oct 12, 2018 16.79 16.79 15.89 16.11 483,893 -0.52(-3.10%)
Oct 11, 2018 16.93 17.07 16.62 16.62 325,379 -0.44(-2.56%)
Oct 10, 2018 17.07 17.37 17.03 17.06 392,659 -0.02(-0.12%)
Oct 09, 2018 16.96 17.14 16.95 17.08 424,976 +0.06(+0.35%)
Oct 08, 2018 16.84 17.07 16.69 17.02 473,289 +0.18(+1.06%)
Oct 05, 2018 16.95 16.96 16.69 16.84 457,089 -0.06(-0.35%)
Oct 04, 2018 17.01 17.12 16.85 16.90 225,341 -0.12(-0.70%)
Oct 03, 2018 16.64 17.10 16.56 17.02 539,190 +0.44(+2.63%)
Oct 02, 2018 16.47 16.74 16.38 16.58 253,183 +0.07(+0.42%)
Oct 01, 2018 16.83 16.98 16.48 16.51 460,204 -0.26(-1.54%)
Sep 28, 2018 16.67 16.85 16.67 16.77 1,053,139 +0.05(+0.30%)
Sep 27, 2018 16.72 16.94 16.67 16.72 580,552 +0.00(+0.00%)
Sep 26, 2018 16.97 17.02 16.72 16.72 463,946 -0.20(-1.17%)
Sep 25, 2018 17.02 17.07 16.87 16.92 169,526 -0.05(-0.29%)
Sep 24, 2018 17.12 17.27 16.94 16.97 257,985 -0.20(-1.16%)
Sep 21, 2018 17.12 17.32 17.07 17.17 847,872 -0.05(-0.29%)
Sep 20, 2018 17.02 17.22 16.99 17.22 210,755 +0.30(+1.76%)
Sep 19, 2018 17.02 17.07 16.82 16.92 292,924 -0.05(-0.29%)
Sep 18, 2018 17.12 17.27 16.92 16.97 308,302 -0.10(-0.58%)
Sep 17, 2018 17.27 17.37 17.02 17.07 281,928 -0.15(-0.86%)
Sep 14, 2018 17.22 17.42 16.77 17.22 169,896 +0.00(+0.00%)
Sep 13, 2018 17.61 17.61 17.22 17.22 93,981 -0.35(-1.98%)
Sep 12, 2018 17.52 17.61 17.34 17.56 160,035 +0.00(+0.00%)
Sep 11, 2018 17.47 17.66 17.42 17.56 306,911 +0.10(+0.57%)
Sep 10, 2018 17.56 17.56 17.39 17.47 414,495 -0.05(-0.28%)
Sep 07, 2018 17.27 17.52 17.24 17.52 451,748 +0.15(+0.86%)
Sep 06, 2018 17.22 17.42 17.22 17.37 369,157 +0.15(+0.86%)
Sep 05, 2018 17.27 17.42 17.17 17.22 166,352 -0.10(-0.57%)
Sep 04, 2018 17.47 17.54 17.27 17.32 539,600 -0.15(-0.85%)
Aug 31, 2018 17.47 17.47 17.47 0 +0.30(+1.73%)
Aug 30, 2018 17.37 17.37 17.12 17.17 327,627 -0.20(-1.14%)
Aug 29, 2018 17.37 17.47 17.22 17.37 311,729 -0.05(-0.28%)
Aug 28, 2018 17.56 17.56 17.27 17.42 263,449 -0.10(-0.57%)
Aug 27, 2018 17.52 17.61 17.42 17.52 276,382 +0.00(+0.00%)
Aug 24, 2018 17.61 17.64 17.44 17.52 163,951 -0.05(-0.28%)
Aug 23, 2018 17.76 17.81 17.49 17.56 548,259 -0.25(-1.39%)
Aug 22, 2018 17.81 17.81 17.71 17.81 281,708 +0.00(+0.00%)
Aug 21, 2018 17.47 17.86 17.47 17.81 417,082 +0.35(+1.99%)
Aug 20, 2018 17.56 17.61 17.37 17.47 400,605 -0.10(-0.56%)
Aug 17, 2018 17.71 17.79 17.49 17.56 347,149 -0.05(-0.28%)
Aug 16, 2018 17.66 17.76 17.61 17.61 733,081 -0.05(-0.28%)
Aug 15, 2018 17.66 17.79 17.52 17.66 1,190,629 +0.00(+0.00%)
Aug 14, 2018 17.66 17.91 17.66 17.66 951,565 +0.05(+0.28%)
Aug 13, 2018 17.91 18.01 17.61 17.61 681,068 -0.25(-1.39%)
Aug 10, 2018 18.01 18.21 17.81 17.86 834,066 -0.10(-0.55%)
Aug 09, 2018 18.16 18.21 17.81 17.96 594,261 -0.25(-1.36%)
Aug 08, 2018 18.06 18.46 18.06 18.21 1,600,560 +2.03(+12.58%)
Aug 07, 2018 16.23 16.37 16.08 16.18 141,134 -0.10(-0.61%)
Aug 06, 2018 16.32 16.37 16.18 16.27 94,873 -0.05(-0.30%)
Aug 03, 2018 16.62 16.72 16.30 16.32 137,953 -0.35(-2.08%)
Aug 02, 2018 16.37 16.67 16.27 16.67 185,209 +0.25(+1.51%)
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.