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 (%)
May 29, 2015 11.52 11.57 11.45 11.56 596,627 +0.01(+0.08%)
May 28, 2015 11.49 11.55 11.43 11.55 753,614 +0.03(+0.25%)
May 27, 2015 11.50 11.53 11.43 11.52 590,013 +0.02(+0.16%)
May 26, 2015 11.51 11.51 11.34 11.50 660,783 +0.24(+2.09%)
May 22, 2015 11.20 11.27 11.27 11.27 437,592 +0.07(+0.59%)
May 21, 2015 11.11 11.21 11.05 11.20 284,714 +0.08(+0.68%)
May 20, 2015 11.21 11.22 11.09 11.13 778,543 -0.10(-0.92%)
May 19, 2015 11.17 11.23 11.10 11.23 256,852 +0.05(+0.42%)
May 18, 2015 11.14 11.21 11.05 11.18 200,537 +0.05(+0.42%)
May 15, 2015 11.28 11.28 11.13 11.14 443,976 -0.11(-1.01%)
May 14, 2015 11.18 11.28 11.17 11.25 340,369 +0.11(+1.02%)
May 13, 2015 11.14 11.19 11.07 11.14 277,610 +0.00(+0.00%)
May 12, 2015 11.08 11.15 10.99 11.14 375,987 +0.04(+0.34%)
May 11, 2015 11.07 11.13 11.03 11.10 310,113 +0.03(+0.26%)
May 08, 2015 11.07 11.07 11.00 11.07 241,615 +0.06(+0.51%)
May 07, 2015 11.00 11.06 10.99 11.01 261,836 -0.01(-0.09%)
May 06, 2015 11.05 11.05 11.00 11.02 437,146 -0.01(-0.09%)
May 05, 2015 10.97 11.04 10.95 11.03 520,523 +0.03(+0.26%)
May 04, 2015 10.97 11.08 10.95 11.00 251,908 +0.04(+0.34%)
May 01, 2015 10.97 11.18 10.83 10.97 516,247 +0.02(+0.17%)
Apr 30, 2015 11.14 11.17 10.90 10.95 444,702 -0.20(-1.78%)
Apr 29, 2015 11.17 11.22 11.11 11.15 429,123 -0.08(-0.67%)
Apr 28, 2015 11.20 11.27 11.17 11.22 1,091,698 +0.05(+0.42%)
Apr 27, 2015 11.23 11.23 11.13 11.17 516,807 -0.01(-0.08%)
Apr 24, 2015 11.03 11.19 10.99 11.18 1,170,261 +0.16(+1.46%)
Apr 23, 2015 10.77 11.02 10.67 11.02 762,587 +0.27(+2.55%)
Apr 22, 2015 10.76 10.82 10.66 10.75 3,523,477 -0.01(-0.09%)
Apr 21, 2015 10.77 10.78 10.72 10.76 510,877 -0.01(-0.09%)
Apr 20, 2015 10.69 10.78 10.61 10.77 364,814 +0.12(+1.15%)
Apr 17, 2015 10.61 10.66 10.54 10.65 564,461 -0.01(-0.09%)
Apr 16, 2015 10.65 10.68 10.57 10.66 241,055 -0.01(-0.09%)
Apr 15, 2015 10.59 10.67 10.56 10.66 208,271 +0.07(+0.62%)
Apr 14, 2015 10.69 10.69 10.52 10.60 252,659 -0.09(-0.88%)
Apr 13, 2015 10.50 10.70 10.48 10.69 495,940 +0.16(+1.52%)
Apr 10, 2015 10.56 10.56 10.49 10.53 382,480 +0.00(+0.00%)
Apr 09, 2015 10.56 10.60 10.47 10.53 474,576 +0.01(+0.09%)
Apr 08, 2015 10.55 10.57 10.49 10.52 432,935 -0.01(-0.09%)
Apr 07, 2015 10.53 10.58 10.52 10.53 390,705 -0.04(-0.36%)
Apr 06, 2015 10.59 10.60 10.50 10.57 463,090 -0.06(-0.53%)
Apr 02, 2015 10.65 10.63 10.63 10.63 225,577 -0.02(-0.18%)
Apr 01, 2015 10.66 10.70 10.61 10.65 341,140 -0.01(-0.09%)
Mar 31, 2015 10.50 10.70 10.50 10.66 1,091,482 +0.17(+1.62%)
Mar 30, 2015 10.44 10.49 10.39 10.49 607,031 +0.08(+0.73%)
Mar 27, 2015 10.42 10.44 10.39 10.41 341,411 -0.02(-0.18%)
Mar 26, 2015 10.38 10.46 10.37 10.43 262,910 +0.05(+0.45%)
Mar 25, 2015 10.48 10.48 10.37 10.38 397,847 -0.09(-0.90%)
Mar 24, 2015 10.53 10.54 10.47 10.48 241,432 -0.06(-0.54%)
Mar 23, 2015 10.59 10.61 10.49 10.53 279,927 -0.05(-0.45%)
Mar 20, 2015 10.60 10.66 10.54 10.58 498,266 +0.02(+0.18%)
Mar 19, 2015 10.66 10.66 10.53 10.56 305,224 -0.08(-0.71%)
Mar 18, 2015 10.65 10.69 10.58 10.64 571,612 +0.00(+0.00%)
Mar 17, 2015 10.62 10.66 10.55 10.64 364,991 -0.02(-0.18%)
Mar 16, 2015 10.70 10.70 10.64 10.66 477,010 -0.04(-0.35%)
Mar 13, 2015 10.65 10.69 10.52 10.69 564,650 +0.05(+0.44%)
Mar 12, 2015 10.52 10.66 10.48 10.65 510,166 +0.22(+2.08%)
Mar 11, 2015 10.33 10.52 10.30 10.43 769,567 +0.07(+0.64%)
Mar 10, 2015 10.39 10.40 10.31 10.36 505,631 -0.06(-0.54%)
Mar 09, 2015 10.49 10.53 10.40 10.42 435,754 -0.09(-0.90%)
Mar 06, 2015 10.55 10.66 10.45 10.51 315,571 -0.10(-0.98%)
Mar 05, 2015 10.66 10.67 10.62 10.62 339,354 -0.04(-0.35%)
Mar 04, 2015 10.63 10.66 10.62 10.66 413,413 +0.03(+0.27%)
Mar 03, 2015 10.66 10.66 10.62 10.63 351,475 -0.03(-0.27%)
Mar 02, 2015 10.69 10.70 10.62 10.66 403,859 -0.03(-0.26%)
Feb 27, 2015 10.66 10.69 10.57 10.68 364,465 +0.01(+0.09%)
Feb 26, 2015 10.58 10.71 10.52 10.67 303,175 +0.09(+0.89%)
Feb 25, 2015 10.54 10.58 10.49 10.58 277,835 +0.07(+0.63%)
Feb 24, 2015 10.52 10.57 10.47 10.51 329,549 -0.01(-0.09%)
Feb 23, 2015 10.56 10.59 10.42 10.52 662,718 -0.07(-0.62%)
Feb 20, 2015 10.69 10.70 10.53 10.59 427,708 -0.08(-0.71%)
Feb 19, 2015 10.52 10.67 10.52 10.66 535,051 +0.12(+1.16%)
Feb 18, 2015 10.68 10.68 10.50 10.54 737,790 -0.15(-1.41%)
Feb 17, 2015 10.89 10.91 10.69 10.69 316,704 -0.20(-1.82%)
Feb 13, 2015 10.93 10.89 10.89 10.89 490,358 -0.02(-0.17%)
Feb 12, 2015 10.83 10.91 10.77 10.91 941,550 +0.08(+0.70%)
Feb 11, 2015 10.83 10.86 10.78 10.83 1,025,601 -0.01(-0.09%)
Feb 10, 2015 10.78 10.84 10.74 10.84 1,172,431 +0.07(+0.61%)
Feb 09, 2015 10.71 10.81 10.64 10.78 1,380,394 +0.01(+0.09%)
Feb 06, 2015 10.40 10.79 10.38 10.77 4,146,713 +0.37(+3.54%)
Feb 05, 2015 10.28 10.42 10.27 10.40 3,672,517 +0.11(+1.10%)
Feb 04, 2015 10.19 10.29 10.19 10.29 1,686,054 +0.08(+0.83%)
Feb 03, 2015 10.14 10.24 10.12 10.20 1,783,373 +0.07(+0.65%)
Feb 02, 2015 10.20 10.21 10.10 10.14 979,566 -0.05(-0.46%)
Jan 30, 2015 10.19 10.22 10.16 10.18 683,117 -0.03(-0.32%)
Jan 29, 2015 10.19 10.25 10.16 10.22 1,008,256 +0.01(+0.14%)
Jan 28, 2015 10.28 10.28 10.19 10.20 846,106 -0.08(-0.83%)
Jan 27, 2015 10.16 10.29 10.16 10.29 1,839,619 +0.02(+0.18%)
Jan 26, 2015 10.21 10.28 10.18 10.27 2,278,314 +0.04(+0.37%)
Jan 23, 2015 10.23 10.24 10.19 10.23 2,192,980 +0.02(+0.19%)
Jan 22, 2015 10.18 10.24 10.15 10.21 2,605,959 +0.05(+0.46%)
Jan 21, 2015 10.15 10.19 10.13 10.16 1,644,514 +0.02(+0.19%)
Jan 20, 2015 10.12 10.15 10.06 10.15 2,278,209 +0.02(+0.19%)
Jan 16, 2015 10.06 10.14 10.05 10.13 3,080,910 +0.04(+0.37%)
Jan 15, 2015 10.15 10.16 10.09 10.09 2,665,821 -0.03(-0.28%)
Jan 14, 2015 10.10 10.19 10.04 10.12 4,673,436 -0.09(-0.92%)
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.