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 (%)
Aug 31, 2015 11.68 11.77 11.61 11.74 303,615 +0.02(+0.16%)
Aug 28, 2015 11.70 11.76 11.58 11.72 299,054 -0.05(-0.40%)
Aug 27, 2015 11.77 11.86 11.62 11.77 470,998 +0.07(+0.56%)
Aug 26, 2015 11.60 11.74 11.34 11.70 601,300 +0.28(+2.48%)
Aug 25, 2015 11.87 11.87 11.41 11.42 656,469 -0.18(-1.55%)
Aug 24, 2015 11.59 11.87 11.27 11.60 866,634 -0.33(-2.77%)
Aug 21, 2015 11.88 12.12 11.85 11.93 561,170 -0.14(-1.17%)
Aug 20, 2015 12.16 12.17 12.01 12.07 450,393 -0.16(-1.31%)
Aug 19, 2015 12.28 12.32 12.11 12.23 256,467 -0.08(-0.69%)
Aug 18, 2015 12.27 12.34 12.19 12.32 308,782 +0.03(+0.23%)
Aug 17, 2015 12.11 12.32 12.04 12.29 509,798 +0.14(+1.17%)
Aug 14, 2015 11.91 12.17 11.89 12.15 267,834 +0.21(+1.74%)
Aug 13, 2015 12.02 12.14 11.92 11.94 215,098 -0.09(-0.78%)
Aug 12, 2015 12.03 12.13 11.87 12.03 454,843 -0.05(-0.39%)
Aug 11, 2015 12.08 12.15 12.02 12.08 252,816 -0.07(-0.54%)
Aug 10, 2015 12.15 12.23 12.06 12.15 311,368 +0.05(+0.39%)
Aug 07, 2015 12.20 12.29 12.04 12.10 238,923 -0.18(-1.46%)
Aug 06, 2015 12.31 12.35 12.23 12.28 603,767 +0.03(+0.23%)
Aug 05, 2015 12.27 12.36 12.20 12.25 357,475 +0.02(+0.15%)
Aug 04, 2015 12.18 12.31 12.18 12.23 309,126 +0.04(+0.31%)
Aug 03, 2015 12.14 12.24 12.08 12.19 350,246 +0.06(+0.47%)
Jul 31, 2015 12.21 12.25 12.11 12.14 401,126 -0.07(-0.54%)
Jul 30, 2015 12.05 12.22 12.03 12.20 381,602 +0.10(+0.86%)
Jul 29, 2015 12.11 12.25 12.07 12.10 361,647 +0.01(+0.08%)
Jul 28, 2015 12.20 12.22 12.03 12.09 692,902 -0.09(-0.77%)
Jul 27, 2015 12.18 12.26 12.14 12.18 531,715 -0.08(-0.69%)
Jul 24, 2015 12.02 12.32 11.97 12.27 1,120,120 +0.28(+2.36%)
Jul 23, 2015 12.24 12.26 11.71 11.99 898,416 -0.22(-1.78%)
Jul 22, 2015 12.12 12.29 12.11 12.20 367,148 +0.02(+0.15%)
Jul 21, 2015 12.17 12.27 12.13 12.18 384,141 +0.00(+0.00%)
Jul 20, 2015 12.17 12.21 12.11 12.18 440,649 +0.02(+0.16%)
Jul 17, 2015 12.16 12.18 12.07 12.17 339,296 +0.03(+0.23%)
Jul 16, 2015 12.27 12.27 12.08 12.14 539,935 -0.08(-0.62%)
Jul 15, 2015 12.14 12.24 12.03 12.21 427,477 +0.08(+0.70%)
Jul 14, 2015 11.98 12.17 11.87 12.13 376,713 +0.19(+1.58%)
Jul 13, 2015 11.84 12.02 11.80 11.94 596,189 +0.14(+1.20%)
Jul 10, 2015 11.83 11.89 11.77 11.80 421,311 +0.04(+0.32%)
Jul 09, 2015 11.75 11.81 11.70 11.76 453,402 +0.12(+1.05%)
Jul 08, 2015 11.72 11.78 11.60 11.64 725,199 -0.07(-0.56%)
Jul 07, 2015 11.93 11.94 11.67 11.70 869,701 -0.26(-2.21%)
Jul 06, 2015 11.73 11.97 11.67 11.97 1,104,279 +0.15(+1.28%)
Jul 02, 2015 11.87 11.82 11.82 11.82 1,239,246 -0.06(-0.48%)
Jul 01, 2015 11.84 11.94 11.73 11.87 756,171 +0.08(+0.72%)
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%)
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.