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, 2016 12.09 12.13 11.96 12.01 632,213 -0.02(-0.16%)
Jun 29, 2016 12.02 12.05 11.92 12.02 200,127 +0.11(+0.95%)
Jun 28, 2016 11.99 11.99 11.80 11.91 448,965 +0.03(+0.24%)
Jun 27, 2016 12.08 12.08 11.84 11.88 563,038 -0.29(-2.40%)
Jun 24, 2016 12.26 12.51 12.16 12.18 956,391 -0.55(-4.30%)
Jun 23, 2016 12.54 12.72 12.54 12.72 364,713 +0.30(+2.43%)
Jun 22, 2016 12.41 12.57 12.41 12.42 343,029 -0.02(-0.15%)
Jun 21, 2016 12.49 12.51 12.34 12.44 248,903 -0.02(-0.15%)
Jun 20, 2016 12.41 12.60 12.41 12.46 426,028 +0.13(+1.07%)
Jun 17, 2016 12.37 12.40 12.26 12.33 905,992 +0.00(+0.00%)
Jun 16, 2016 12.30 12.39 12.25 12.33 569,485 -0.06(-0.46%)
Jun 15, 2016 12.47 12.57 12.37 12.38 214,893 -0.05(-0.38%)
Jun 14, 2016 12.52 12.62 12.41 12.43 188,674 -0.11(-0.90%)
Jun 13, 2016 12.81 12.81 12.51 12.54 309,265 -0.25(-1.99%)
Jun 10, 2016 12.81 13.05 12.75 12.80 206,593 -0.07(-0.51%)
Jun 09, 2016 13.04 13.04 12.81 12.86 281,287 -0.18(-1.37%)
Jun 08, 2016 12.97 13.07 12.89 13.04 280,930 +0.08(+0.66%)
Jun 07, 2016 12.97 13.00 12.91 12.96 369,492 -0.04(-0.29%)
Jun 06, 2016 12.85 13.04 12.85 13.00 368,286 +0.14(+1.06%)
Jun 03, 2016 12.96 12.96 12.78 12.86 317,716 -0.17(-1.27%)
Jun 02, 2016 13.06 13.06 12.94 13.02 300,447 -0.07(-0.50%)
Jun 01, 2016 12.92 13.10 12.92 13.09 703,763 +0.09(+0.73%)
May 31, 2016 12.97 13.08 12.89 13.00 1,269,405 +0.06(+0.44%)
May 27, 2016 12.97 12.94 12.94 12.94 259,271 -0.03(-0.22%)
May 26, 2016 13.00 13.06 12.90 12.97 339,014 +0.01(+0.07%)
May 25, 2016 13.01 13.08 12.94 12.96 320,630 +0.00(+0.00%)
May 24, 2016 12.85 13.03 12.82 12.96 550,905 +0.15(+1.18%)
May 23, 2016 12.83 12.87 12.73 12.81 289,150 -0.02(-0.15%)
May 20, 2016 12.85 12.91 12.74 12.83 193,093 +0.05(+0.37%)
May 19, 2016 12.86 12.98 12.27 12.78 203,907 -0.16(-1.24%)
May 18, 2016 12.64 12.94 12.64 12.94 308,091 +0.30(+2.39%)
May 17, 2016 12.89 12.91 12.58 12.64 271,612 -0.28(-2.19%)
May 16, 2016 12.86 13.00 12.79 12.92 215,377 +0.06(+0.44%)
May 13, 2016 12.89 12.97 12.76 12.86 555,264 -0.07(-0.55%)
May 12, 2016 12.94 12.99 12.84 12.93 298,592 +0.04(+0.33%)
May 11, 2016 13.02 13.02 12.89 12.89 197,994 -0.13(-0.98%)
May 10, 2016 12.93 13.05 12.88 13.02 366,892 +0.13(+1.03%)
May 09, 2016 12.91 12.99 12.71 12.89 302,562 -0.07(-0.55%)
May 06, 2016 12.68 12.98 12.65 12.96 381,766 -0.03(-0.22%)
May 05, 2016 13.07 13.07 12.98 12.99 327,909 -0.08(-0.58%)
May 04, 2016 13.01 13.12 12.70 13.06 358,196 -0.03(-0.22%)
May 03, 2016 13.10 13.14 12.96 13.09 442,783 -0.12(-0.93%)
May 02, 2016 13.13 13.21 13.03 13.21 402,336 +0.10(+0.79%)
Apr 29, 2016 13.01 13.16 12.96 13.11 449,979 +0.08(+0.58%)
Apr 28, 2016 13.05 13.17 13.00 13.03 408,374 -0.10(-0.79%)
Apr 27, 2016 13.09 13.14 12.58 13.14 485,001 +0.00(+0.00%)
Apr 26, 2016 13.11 13.21 12.96 13.14 484,083 +0.02(+0.14%)
Apr 25, 2016 12.91 13.13 12.73 13.12 528,543 -0.06(-0.43%)
Apr 22, 2016 13.03 13.20 13.03 13.18 426,923 +0.12(+0.94%)
Apr 21, 2016 13.21 13.21 12.89 13.05 332,721 -0.15(-1.14%)
Apr 20, 2016 13.14 13.21 13.10 13.20 407,941 +0.08(+0.58%)
Apr 19, 2016 13.04 13.17 12.93 13.13 334,776 +0.11(+0.87%)
Apr 18, 2016 12.94 13.07 12.89 13.02 393,453 +0.09(+0.73%)
Apr 15, 2016 12.91 13.12 12.85 12.92 384,753 -0.04(-0.29%)
Apr 14, 2016 12.92 13.05 12.85 12.96 567,354 +0.06(+0.44%)
Apr 13, 2016 12.87 12.97 12.60 12.90 661,008 +0.13(+1.03%)
Apr 12, 2016 12.78 12.91 12.72 12.77 342,414 +0.00(+0.00%)
Apr 11, 2016 12.76 12.90 12.57 12.77 399,407 +0.05(+0.37%)
Apr 08, 2016 12.73 12.85 12.48 12.72 287,192 +0.08(+0.60%)
Apr 07, 2016 12.79 12.79 12.53 12.65 508,069 -0.18(-1.40%)
Apr 06, 2016 12.72 12.86 12.67 12.83 404,012 +0.09(+0.74%)
Apr 05, 2016 12.83 12.92 12.73 12.73 518,883 -0.16(-1.24%)
Apr 04, 2016 12.99 13.02 12.87 12.89 306,910 -0.09(-0.73%)
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.