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 (%)
Nov 30, 2015 13.18 13.23 13.04 13.18 342,534 +0.02(+0.14%)
Nov 27, 2015 13.03 13.19 12.99 13.16 94,630 +0.08(+0.58%)
Nov 25, 2015 13.04 13.08 13.08 13.08 252,701 +0.04(+0.29%)
Nov 24, 2015 13.01 13.08 12.87 13.04 180,369 -0.02(-0.14%)
Nov 23, 2015 13.04 13.14 13.00 13.06 121,650 +0.00(+0.00%)
Nov 20, 2015 13.01 13.18 12.97 13.06 319,262 +0.05(+0.36%)
Nov 19, 2015 13.05 13.07 12.93 13.02 147,979 -0.04(-0.29%)
Nov 18, 2015 12.93 13.07 12.74 13.05 210,784 +0.15(+1.17%)
Nov 17, 2015 12.98 13.04 12.82 12.90 204,575 -0.03(-0.22%)
Nov 16, 2015 12.85 12.95 12.71 12.93 168,134 +0.09(+0.74%)
Nov 13, 2015 12.86 13.00 12.81 12.84 193,101 -0.11(-0.87%)
Nov 12, 2015 13.14 13.22 12.93 12.95 164,405 -0.25(-1.93%)
Nov 11, 2015 13.35 13.35 13.17 13.20 196,482 -0.15(-1.13%)
Nov 10, 2015 13.14 13.35 13.07 13.35 218,120 +0.18(+1.36%)
Nov 09, 2015 13.18 13.27 13.07 13.18 204,752 +0.00(+0.00%)
Nov 06, 2015 13.14 13.21 13.03 13.18 314,966 +0.10(+0.79%)
Nov 05, 2015 12.98 13.13 12.97 13.07 403,158 +0.10(+0.80%)
Nov 04, 2015 13.08 13.12 12.96 12.97 354,798 -0.08(-0.65%)
Nov 03, 2015 13.07 13.11 12.93 13.05 277,384 -0.07(-0.50%)
Nov 02, 2015 13.09 13.13 12.75 13.12 443,680 +0.03(+0.22%)
Oct 30, 2015 13.21 13.29 12.99 13.09 383,903 -0.11(-0.86%)
Oct 29, 2015 13.43 13.45 13.15 13.20 298,585 -0.25(-1.82%)
Oct 28, 2015 13.21 13.45 13.16 13.45 581,551 +0.28(+2.15%)
Oct 27, 2015 13.31 13.35 13.10 13.17 414,455 -0.16(-1.20%)
Oct 26, 2015 13.15 13.43 13.01 13.33 625,981 +0.24(+1.80%)
Oct 23, 2015 13.01 13.20 12.90 13.09 904,667 +0.30(+2.36%)
Oct 22, 2015 13.04 13.04 12.71 12.79 735,590 -0.16(-1.20%)
Oct 21, 2015 13.13 13.14 12.94 12.94 259,646 -0.17(-1.33%)
Oct 20, 2015 13.07 13.15 13.03 13.12 253,082 +0.05(+0.36%)
Oct 19, 2015 13.02 13.13 13.01 13.07 315,593 +0.00(+0.00%)
Oct 16, 2015 13.10 13.16 13.04 13.07 570,569 +0.02(+0.14%)
Oct 15, 2015 12.84 13.06 12.79 13.05 518,163 +0.26(+2.07%)
Oct 14, 2015 12.98 13.02 12.71 12.79 375,663 -0.18(-1.38%)
Oct 13, 2015 13.00 13.16 12.92 12.97 298,454 -0.09(-0.72%)
Oct 12, 2015 12.82 13.07 12.76 13.06 340,041 +0.23(+1.76%)
Oct 09, 2015 12.82 12.89 12.75 12.84 325,728 +0.06(+0.44%)
Oct 08, 2015 12.67 12.78 12.61 12.78 328,754 +0.09(+0.74%)
Oct 07, 2015 12.52 12.69 12.43 12.68 461,766 +0.22(+1.74%)
Oct 06, 2015 12.52 12.56 12.35 12.47 344,439 -0.07(-0.53%)
Oct 05, 2015 12.55 12.57 12.50 12.53 489,698 +0.08(+0.61%)
Oct 02, 2015 12.33 12.46 12.15 12.46 449,129 +0.00(+0.04%)
Oct 01, 2015 12.54 12.58 12.27 12.45 334,241 -0.06(-0.49%)
Sep 30, 2015 12.54 12.59 12.43 12.51 664,720 +0.08(+0.61%)
Sep 29, 2015 12.36 12.47 12.24 12.44 470,559 +0.11(+0.92%)
Sep 28, 2015 12.36 12.46 12.24 12.33 407,135 -0.11(-0.91%)
Sep 25, 2015 12.41 12.60 12.37 12.44 422,364 +0.04(+0.30%)
Sep 24, 2015 12.15 12.43 12.15 12.40 345,060 +0.17(+1.39%)
Sep 23, 2015 12.35 12.46 12.19 12.23 362,356 -0.08(-0.61%)
Sep 22, 2015 12.35 12.42 12.22 12.31 330,347 -0.14(-1.10%)
Sep 21, 2015 12.21 12.49 12.21 12.44 347,331 +0.34(+2.77%)
Sep 18, 2015 12.23 12.39 12.01 12.11 2,627,700 -0.26(-2.14%)
Sep 17, 2015 12.49 12.56 12.30 12.37 433,386 -0.10(-0.83%)
Sep 16, 2015 12.52 12.53 12.36 12.48 331,482 -0.03(-0.23%)
Sep 15, 2015 12.38 12.54 12.37 12.51 358,386 +0.14(+1.14%)
Sep 14, 2015 12.31 12.37 12.19 12.36 297,632 +0.07(+0.54%)
Sep 11, 2015 12.07 12.32 12.07 12.30 359,101 +0.15(+1.24%)
Sep 10, 2015 12.05 12.32 11.99 12.15 469,702 +0.09(+0.78%)
Sep 09, 2015 12.29 12.33 12.03 12.05 1,070,611 -0.18(-1.47%)
Sep 08, 2015 11.81 12.27 11.78 12.23 861,875 +0.51(+4.35%)
Sep 04, 2015 11.69 11.72 11.72 11.72 285,124 -0.08(-0.72%)
Sep 03, 2015 11.73 11.84 11.63 11.81 499,822 +0.08(+0.72%)
Sep 02, 2015 11.69 11.74 11.62 11.72 521,103 +0.14(+1.22%)
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.