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 (%)
Feb 29, 2016 12.82 12.96 12.58 12.79 570,694 -0.04(-0.31%)
Feb 26, 2016 12.80 12.95 12.75 12.83 293,997 +0.08(+0.63%)
Feb 25, 2016 12.50 12.78 12.50 12.75 404,070 +0.31(+2.49%)
Feb 24, 2016 12.56 12.70 12.43 12.44 645,257 -0.25(-1.97%)
Feb 23, 2016 12.75 12.91 12.69 12.69 1,068,862 -0.11(-0.86%)
Feb 22, 2016 12.88 12.99 12.79 12.80 555,459 +0.02(+0.16%)
Feb 19, 2016 12.57 12.89 12.57 12.78 623,863 +0.19(+1.51%)
Feb 18, 2016 12.72 12.76 12.56 12.59 366,503 -0.14(-1.10%)
Feb 17, 2016 12.70 12.82 12.64 12.73 537,438 +0.09(+0.71%)
Feb 16, 2016 12.66 12.71 12.53 12.64 432,574 +0.07(+0.56%)
Feb 12, 2016 12.65 12.57 12.57 12.57 437,000 +0.12(+0.96%)
Feb 11, 2016 12.41 12.67 12.33 12.45 683,456 -0.16(-1.27%)
Feb 10, 2016 12.61 12.85 12.61 12.61 482,518 +0.07(+0.56%)
Feb 09, 2016 12.54 12.69 12.42 12.54 789,767 -0.10(-0.79%)
Feb 08, 2016 12.38 12.68 12.30 12.64 693,524 +0.11(+0.88%)
Feb 05, 2016 12.70 12.75 12.50 12.53 629,772 -0.23(-1.80%)
Feb 04, 2016 12.60 12.90 12.52 12.76 455,207 +0.14(+1.11%)
Feb 03, 2016 12.65 12.77 12.53 12.62 712,389 +0.02(+0.16%)
Feb 02, 2016 12.75 12.81 12.55 12.60 358,841 -0.25(-1.95%)
Feb 01, 2016 12.89 12.92 12.71 12.85 501,470 -0.10(-0.77%)
Jan 29, 2016 12.71 13.02 12.59 12.95 839,422 +0.26(+2.05%)
Jan 28, 2016 12.65 12.85 12.59 12.69 390,553 +0.13(+1.04%)
Jan 27, 2016 12.49 12.75 12.47 12.56 482,858 +0.05(+0.40%)
Jan 26, 2016 12.49 12.62 12.45 12.51 664,383 +0.06(+0.48%)
Jan 25, 2016 12.64 12.72 12.42 12.45 491,687 -0.26(-2.05%)
Jan 22, 2016 12.59 12.82 12.46 12.71 418,306 +0.24(+1.92%)
Jan 21, 2016 12.65 12.77 12.40 12.47 493,065 -0.24(-1.89%)
Jan 20, 2016 12.69 12.84 12.49 12.71 560,523 -0.12(-0.94%)
Jan 19, 2016 12.92 13.01 12.79 12.83 540,682 -0.01(-0.08%)
Jan 15, 2016 12.52 12.84 12.84 12.84 604,900 +0.03(+0.23%)
Jan 14, 2016 13.10 13.21 12.79 12.81 508,903 -0.19(-1.46%)
Jan 13, 2016 13.20 13.40 12.93 13.00 740,421 +0.09(+0.70%)
Jan 12, 2016 12.82 12.93 12.66 12.91 560,090 +0.20(+1.57%)
Jan 11, 2016 12.77 12.89 12.39 12.71 507,167 -0.01(-0.08%)
Jan 08, 2016 13.06 13.17 12.72 12.72 308,876 -0.31(-2.38%)
Jan 07, 2016 12.90 13.11 12.85 13.03 338,634 -0.07(-0.53%)
Jan 06, 2016 13.11 13.27 13.09 13.10 468,446 -0.18(-1.36%)
Jan 05, 2016 12.98 13.30 12.87 13.28 406,991 +0.34(+2.63%)
Jan 04, 2016 13.20 13.31 12.76 12.94 538,798 -0.38(-2.85%)
Dec 31, 2015 13.35 13.32 13.32 13.32 242,100 -0.09(-0.67%)
Dec 30, 2015 13.46 13.64 13.34 13.41 209,699 -0.08(-0.59%)
Dec 29, 2015 13.39 13.50 13.26 13.49 271,123 +0.17(+1.28%)
Dec 28, 2015 13.31 13.40 13.14 13.32 275,354 -0.01(-0.08%)
Dec 24, 2015 13.37 13.33 13.33 13.33 189,500 -0.02(-0.15%)
Dec 23, 2015 13.43 13.45 13.31 13.35 320,320 -0.01(-0.07%)
Dec 22, 2015 13.44 13.54 13.11 13.36 204,693 -0.04(-0.30%)
Dec 21, 2015 13.46 13.50 13.22 13.40 141,005 +0.02(+0.15%)
Dec 18, 2015 13.44 13.64 13.31 13.38 583,277 -0.09(-0.67%)
Dec 17, 2015 13.71 13.77 13.40 13.47 246,247 -0.23(-1.68%)
Dec 16, 2015 13.69 13.77 13.45 13.70 175,154 +0.08(+0.59%)
Dec 15, 2015 13.40 13.66 13.34 13.62 189,126 +0.34(+2.56%)
Dec 14, 2015 13.15 13.41 13.14 13.28 191,830 +0.04(+0.30%)
Dec 11, 2015 13.28 13.62 13.19 13.24 231,233 -0.30(-2.22%)
Dec 10, 2015 13.46 13.68 12.87 13.54 268,202 +0.06(+0.45%)
Dec 09, 2015 13.57 13.63 13.37 13.48 193,110 -0.12(-0.88%)
Dec 08, 2015 13.68 13.76 13.55 13.60 191,478 -0.17(-1.23%)
Dec 07, 2015 14.00 14.03 13.71 13.77 262,602 -0.27(-1.92%)
Dec 04, 2015 13.88 14.09 13.84 14.04 197,477 +0.19(+1.37%)
Dec 03, 2015 14.00 14.08 13.79 13.85 645,345 -0.12(-0.86%)
Dec 02, 2015 14.08 14.14 13.91 13.97 218,382 -0.14(-0.99%)
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.