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 (%)
Jun 30, 2015 11.81 11.86 11.73 11.79 529,107 +0.00(+0.00%)
Jun 29, 2015 11.85 11.90 11.77 11.79 752,836 -0.13(-1.11%)
Jun 26, 2015 12.15 12.18 11.92 11.92 7,857,340 -0.21(-1.71%)
Jun 25, 2015 12.02 12.13 11.97 12.13 953,689 +0.15(+1.26%)
Jun 24, 2015 11.98 12.08 11.95 11.98 921,538 -0.04(-0.31%)
Jun 23, 2015 12.08 12.09 11.94 12.01 1,234,915 -0.05(-0.39%)
Jun 22, 2015 11.89 12.11 11.85 12.06 1,111,372 +0.24(+2.00%)
Jun 19, 2015 11.94 12.03 11.77 11.83 3,017,929 -0.12(-1.03%)
Jun 18, 2015 11.93 12.00 11.86 11.95 731,075 +0.08(+0.72%)
Jun 17, 2015 11.98 12.05 11.83 11.86 1,165,028 -0.12(-1.02%)
Jun 16, 2015 12.06 12.11 11.96 11.99 985,583 -0.12(-1.01%)
Jun 15, 2015 12.04 12.17 12.00 12.11 900,714 +0.08(+0.63%)
Jun 12, 2015 12.13 12.13 12.01 12.03 676,655 -0.12(-1.01%)
Jun 11, 2015 12.05 12.16 12.00 12.16 430,830 +0.13(+1.10%)
Jun 10, 2015 11.94 12.08 11.90 12.02 883,684 +0.11(+0.95%)
Jun 09, 2015 11.84 11.93 11.81 11.91 787,896 +0.07(+0.56%)
Jun 08, 2015 11.66 11.84 11.66 11.84 1,835,740 +0.19(+1.62%)
Jun 05, 2015 11.69 11.74 11.64 11.66 653,572 -0.05(-0.40%)
Jun 04, 2015 11.70 11.74 11.66 11.70 298,689 -0.03(-0.24%)
Jun 03, 2015 11.71 11.75 11.65 11.73 574,436 +0.05(+0.40%)
Jun 02, 2015 11.51 11.71 11.50 11.68 610,985 +0.14(+1.23%)
Jun 01, 2015 11.56 11.62 11.51 11.54 604,788 -0.02(-0.16%)
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%)
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.