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, 2018 17.47 17.47 17.47 0 +0.30(+1.73%)
Aug 30, 2018 17.37 17.37 17.12 17.17 327,627 -0.20(-1.14%)
Aug 29, 2018 17.37 17.47 17.22 17.37 311,729 -0.05(-0.28%)
Aug 28, 2018 17.56 17.56 17.27 17.42 263,449 -0.10(-0.57%)
Aug 27, 2018 17.52 17.61 17.42 17.52 276,382 +0.00(+0.00%)
Aug 24, 2018 17.61 17.64 17.44 17.52 163,951 -0.05(-0.28%)
Aug 23, 2018 17.76 17.81 17.49 17.56 548,259 -0.25(-1.39%)
Aug 22, 2018 17.81 17.81 17.71 17.81 281,708 +0.00(+0.00%)
Aug 21, 2018 17.47 17.86 17.47 17.81 417,082 +0.35(+1.99%)
Aug 20, 2018 17.56 17.61 17.37 17.47 400,605 -0.10(-0.56%)
Aug 17, 2018 17.71 17.79 17.49 17.56 347,149 -0.05(-0.28%)
Aug 16, 2018 17.66 17.76 17.61 17.61 733,081 -0.05(-0.28%)
Aug 15, 2018 17.66 17.79 17.52 17.66 1,190,629 +0.00(+0.00%)
Aug 14, 2018 17.66 17.91 17.66 17.66 951,565 +0.05(+0.28%)
Aug 13, 2018 17.91 18.01 17.61 17.61 681,068 -0.25(-1.39%)
Aug 10, 2018 18.01 18.21 17.81 17.86 834,066 -0.10(-0.55%)
Aug 09, 2018 18.16 18.21 17.81 17.96 594,261 -0.25(-1.36%)
Aug 08, 2018 18.06 18.46 18.06 18.21 1,600,560 +2.03(+12.58%)
Aug 07, 2018 16.23 16.37 16.08 16.18 141,134 -0.10(-0.61%)
Aug 06, 2018 16.32 16.37 16.18 16.27 94,873 -0.05(-0.30%)
Aug 03, 2018 16.62 16.72 16.30 16.32 137,953 -0.35(-2.08%)
Aug 02, 2018 16.37 16.67 16.27 16.67 185,209 +0.25(+1.51%)
Aug 01, 2018 16.18 16.52 16.13 16.42 310,227 +0.30(+1.85%)
Jul 31, 2018 16.27 16.27 16.03 16.13 129,803 -0.05(-0.31%)
Jul 30, 2018 16.32 16.42 16.18 16.18 151,694 -0.15(-0.91%)
Jul 27, 2018 16.77 16.82 16.32 16.32 140,371 -0.44(-2.61%)
Jul 26, 2018 16.98 16.61 16.76 208,472 +0.15(+0.89%)
Jul 25, 2018 16.61 16.71 15.77 16.61 161,878 -0.10(-0.59%)
Jul 24, 2018 16.81 16.81 16.61 16.71 237,619 -0.05(-0.30%)
Jul 23, 2018 16.37 16.81 16.37 16.76 515,196 +0.40(+2.42%)
Jul 20, 2018 16.02 16.41 15.92 16.37 583,344 +0.49(+3.12%)
Jul 19, 2018 15.92 16.09 15.87 15.87 305,020 -0.15(-0.93%)
Jul 18, 2018 16.07 16.17 15.92 16.02 215,382 -0.10(-0.61%)
Jul 17, 2018 16.17 16.27 16.07 16.12 96,640 +0.00(+0.00%)
Jul 16, 2018 15.97 16.12 15.97 16.12 62,617 +0.10(+0.62%)
Jul 13, 2018 16.17 16.17 15.95 16.02 77,166 -0.10(-0.61%)
Jul 12, 2018 16.37 16.41 15.99 16.12 90,799 -0.20(-1.21%)
Jul 11, 2018 16.37 16.46 16.27 16.32 66,533 -0.05(-0.30%)
Jul 10, 2018 16.61 16.61 16.22 16.37 129,628 -0.25(-1.49%)
Jul 09, 2018 16.51 16.61 16.51 16.61 75,549 +0.25(+1.51%)
Jul 06, 2018 16.37 16.46 16.32 16.37 85,348 -0.05(-0.30%)
Jul 05, 2018 16.22 16.51 16.17 16.41 86,274 +0.25(+1.53%)
Jul 03, 2018 16.17 16.17 16.17 0 +0.00(+0.00%)
Jul 02, 2018 15.97 16.17 15.82 16.17 162,251 +0.15(+0.93%)
Jun 29, 2018 16.22 16.32 15.92 16.02 211,711 -0.15(-0.92%)
Jun 28, 2018 16.22 16.32 16.17 16.17 112,113 -0.07(-0.46%)
Jun 27, 2018 16.66 16.71 16.22 16.24 105,104 -0.42(-2.52%)
Jun 26, 2018 16.61 16.71 16.51 16.66 305,323 +0.05(+0.30%)
Jun 25, 2018 16.61 16.76 16.56 16.61 678,059 -0.10(-0.59%)
Jun 22, 2018 16.66 16.81 16.56 16.71 480,294 +0.15(+0.90%)
Jun 21, 2018 16.66 16.76 16.46 16.56 148,884 -0.10(-0.59%)
Jun 20, 2018 16.61 16.71 16.41 16.66 224,373 +0.10(+0.60%)
Jun 19, 2018 16.37 16.56 16.32 16.56 181,727 +0.15(+0.90%)
Jun 18, 2018 16.17 16.41 16.12 16.41 141,461 +0.20(+1.22%)
Jun 15, 2018 16.32 16.32 16.22 356,070 -0.10(-0.61%)
Jun 14, 2018 16.37 16.37 16.07 16.32 138,219 +0.00(+0.00%)
Jun 13, 2018 16.37 16.37 16.17 16.32 144,568 +0.00(+0.00%)
Jun 12, 2018 16.46 16.46 16.27 16.32 98,995 -0.15(-0.90%)
Jun 11, 2018 16.71 16.76 16.37 16.46 109,834 -0.25(-1.48%)
Jun 08, 2018 16.76 16.81 16.56 16.71 75,355 -0.05(-0.30%)
Jun 07, 2018 16.81 16.81 16.61 16.76 103,252 +0.00(+0.00%)
Jun 06, 2018 16.76 16.81 16.56 16.76 135,917 +0.05(+0.30%)
Jun 05, 2018 16.56 16.71 16.41 16.71 162,750 +0.15(+0.90%)
Jun 04, 2018 16.37 16.61 16.27 16.56 100,154 +0.15(+0.90%)
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.