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 30, 2016 17.51 17.51 17.51 0 -0.19(-1.07%)
Dec 29, 2016 17.66 17.90 17.56 17.70 135,567 +0.00(+0.00%)
Dec 28, 2016 17.61 17.80 17.47 17.70 285,113 +0.05(+0.27%)
Dec 27, 2016 17.56 17.75 17.32 17.66 147,662 +0.10(+0.54%)
Dec 23, 2016 17.56 17.56 17.56 0 +0.00(+0.00%)
Dec 22, 2016 17.51 17.63 17.37 17.56 142,730 +0.10(+0.54%)
Dec 21, 2016 17.66 17.70 17.25 17.47 501,846 -0.14(-0.81%)
Dec 20, 2016 17.70 17.94 17.51 17.61 531,779 +0.05(+0.27%)
Dec 19, 2016 17.47 17.66 17.23 17.56 283,154 +0.14(+0.82%)
Dec 16, 2016 17.28 17.47 17.18 17.42 820,708 +0.19(+1.11%)
Dec 15, 2016 17.28 17.47 17.09 17.23 466,609 -0.05(-0.28%)
Dec 14, 2016 17.32 17.51 17.13 17.28 354,844 -0.10(-0.55%)
Dec 13, 2016 17.61 17.75 17.23 17.37 333,722 -0.24(-1.35%)
Dec 12, 2016 18.04 18.09 17.47 17.61 458,225 -0.48(-2.63%)
Dec 09, 2016 17.70 18.09 17.13 18.09 383,623 +0.43(+2.43%)
Dec 08, 2016 17.51 17.66 17.32 17.66 427,703 +0.19(+1.09%)
Dec 07, 2016 17.13 17.47 17.09 17.47 332,935 +0.38(+2.23%)
Dec 06, 2016 16.85 17.18 16.80 17.09 360,469 +0.24(+1.41%)
Dec 05, 2016 16.66 16.85 16.63 16.85 294,858 +0.19(+1.14%)
Dec 02, 2016 16.80 16.85 16.80 16.66 209,947 -0.24(-1.41%)
Dec 01, 2016 16.51 16.94 16.51 16.90 291,864 +0.33(+2.01%)
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%)
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.