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, 2016 16.66 16.75 16.47 16.56 294,593 -0.05(-0.29%)
Nov 29, 2016 16.37 16.71 16.32 16.61 335,256 +0.33(+2.05%)
Nov 28, 2016 16.42 16.51 16.28 16.28 250,931 -0.14(-0.87%)
Nov 25, 2016 16.32 16.42 16.23 16.42 50,706 +0.10(+0.58%)
Nov 23, 2016 16.32 16.32 16.32 0 +0.05(+0.29%)
Nov 22, 2016 16.18 16.32 16.04 16.28 293,012 +0.14(+0.89%)
Nov 21, 2016 15.90 16.13 15.80 16.13 234,273 +0.29(+1.80%)
Nov 18, 2016 15.66 15.94 15.63 15.85 199,424 +0.24(+1.52%)
Nov 17, 2016 15.61 15.80 15.47 15.61 245,831 +0.05(+0.31%)
Nov 16, 2016 15.71 15.71 15.42 15.56 225,287 -0.14(-0.91%)
Nov 15, 2016 15.52 15.75 15.42 15.71 216,137 +0.19(+1.23%)
Nov 14, 2016 15.52 15.90 15.37 15.52 467,437 +0.19(+1.24%)
Nov 11, 2016 14.90 15.52 14.71 15.33 943,727 +0.43(+2.88%)
Nov 10, 2016 14.71 15.13 14.47 14.90 600,013 +0.29(+1.95%)
Nov 09, 2016 14.23 14.61 13.99 14.61 519,806 +0.57(+4.07%)
Nov 08, 2016 13.99 14.09 13.94 14.04 250,456 +0.05(+0.34%)
Nov 07, 2016 13.99 14.04 13.90 13.99 232,876 +0.14(+1.03%)
Nov 04, 2016 13.85 13.90 13.80 13.85 206,143 -0.05(-0.34%)
Nov 03, 2016 13.66 13.90 13.66 13.90 196,904 +0.24(+1.74%)
Nov 02, 2016 13.75 13.75 13.66 13.66 139,588 -0.10(-0.69%)
Nov 01, 2016 13.85 13.94 13.71 13.75 260,705 -0.05(-0.34%)
Oct 31, 2016 13.80 13.90 13.66 13.80 244,298 +0.00(+0.00%)
Oct 28, 2016 13.94 14.33 13.71 13.80 156,862 -0.14(-1.02%)
Oct 27, 2016 13.94 14.11 13.90 13.94 206,419 +0.01(+0.07%)
Oct 26, 2016 13.94 14.03 13.84 13.94 317,690 -0.05(-0.34%)
Oct 25, 2016 14.03 14.08 13.94 13.98 218,449 -0.09(-0.67%)
Oct 24, 2016 14.03 14.08 13.98 14.08 318,439 +0.09(+0.68%)
Oct 21, 2016 13.41 13.98 13.32 13.98 296,227 +0.05(+0.34%)
Oct 20, 2016 13.94 14.03 13.46 13.94 189,225 -0.05(-0.34%)
Oct 19, 2016 13.94 14.08 13.89 13.98 273,107 +0.09(+0.68%)
Oct 18, 2016 13.98 13.98 13.65 13.89 189,473 +0.05(+0.34%)
Oct 17, 2016 13.79 13.94 13.79 13.84 177,317 +0.01(+0.07%)
Oct 14, 2016 13.80 13.92 13.76 13.83 161,786 +0.11(+0.83%)
Oct 13, 2016 13.82 13.83 13.70 13.72 155,240 -0.20(-1.43%)
Oct 12, 2016 13.94 14.00 13.90 13.92 165,149 +0.00(+0.00%)
Oct 11, 2016 13.93 13.99 13.87 13.92 177,133 -0.06(-0.41%)
Oct 10, 2016 13.99 14.11 13.96 13.97 186,399 +0.01(+0.07%)
Oct 07, 2016 13.96 14.00 13.86 13.96 202,540 -0.02(-0.14%)
Oct 06, 2016 13.94 13.99 13.89 13.98 290,311 +0.01(+0.07%)
Oct 05, 2016 13.94 14.05 13.94 13.97 205,131 +0.04(+0.27%)
Oct 04, 2016 13.91 14.00 13.85 13.94 162,070 +0.01(+0.07%)
Oct 03, 2016 13.86 13.99 13.80 13.93 316,757 -0.02(-0.14%)
Sep 30, 2016 13.84 14.01 13.82 13.94 250,544 +0.14(+1.03%)
Sep 29, 2016 14.00 14.04 13.79 13.80 177,633 -0.20(-1.42%)
Sep 28, 2016 13.88 14.01 13.86 14.00 240,593 +0.10(+0.75%)
Sep 27, 2016 13.78 13.94 13.78 13.90 189,394 +0.09(+0.69%)
Sep 26, 2016 13.92 14.03 13.66 13.80 315,484 -0.20(-1.42%)
Sep 23, 2016 14.09 14.12 14.00 14.00 198,307 -0.10(-0.74%)
Sep 22, 2016 14.10 14.12 14.05 14.11 260,303 +0.09(+0.61%)
Sep 21, 2016 14.03 14.09 13.98 14.02 199,187 +0.02(+0.14%)
Sep 20, 2016 14.12 14.20 13.99 14.00 311,111 -0.06(-0.40%)
Sep 19, 2016 14.09 14.22 13.98 14.06 262,797 +0.02(+0.14%)
Sep 16, 2016 14.18 14.18 14.01 14.04 505,628 -0.09(-0.60%)
Sep 15, 2016 14.01 14.16 14.00 14.12 292,444 +0.12(+0.88%)
Sep 14, 2016 14.16 14.20 14.00 14.00 328,839 -0.17(-1.20%)
Sep 13, 2016 14.14 14.19 14.02 14.17 396,367 -0.08(-0.53%)
Sep 12, 2016 14.04 14.25 13.98 14.25 540,100 +0.19(+1.35%)
Sep 09, 2016 14.25 14.25 14.03 14.06 474,041 -0.21(-1.46%)
Sep 08, 2016 14.27 14.31 14.16 14.27 653,406 +0.02(+0.13%)
Sep 07, 2016 14.24 14.28 14.22 14.25 482,103 -0.02(-0.13%)
Sep 06, 2016 14.23 14.29 13.85 14.27 577,926 +0.01(+0.07%)
Sep 02, 2016 14.31 14.26 14.26 14.26 615,518 -0.06(-0.40%)
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.