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 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%)
Apr 01, 2016 12.86 13.04 12.85 12.99 297,937 +0.07(+0.51%)
Mar 31, 2016 13.02 13.07 12.91 12.92 355,182 -0.08(-0.65%)
Mar 30, 2016 12.92 13.05 12.88 13.01 575,495 +0.11(+0.88%)
Mar 29, 2016 12.82 12.91 12.71 12.89 627,969 +0.09(+0.74%)
Mar 28, 2016 12.71 12.85 12.65 12.80 667,923 +0.17(+1.35%)
Mar 24, 2016 12.56 12.63 12.63 12.63 362,259 +0.05(+0.38%)
Mar 23, 2016 12.64 12.68 12.56 12.58 377,077 -0.07(-0.52%)
Mar 22, 2016 12.69 12.74 12.63 12.65 375,133 -0.06(-0.45%)
Mar 21, 2016 12.73 12.78 12.63 12.70 378,511 -0.02(-0.15%)
Mar 18, 2016 12.64 12.79 12.62 12.72 1,176,237 +0.13(+1.05%)
Mar 17, 2016 12.31 12.67 12.26 12.59 621,142 +0.25(+1.99%)
Mar 16, 2016 12.39 12.50 12.30 12.34 423,331 -0.07(-0.53%)
Mar 15, 2016 12.40 12.49 12.36 12.41 441,541 -0.04(-0.30%)
Mar 14, 2016 12.43 12.50 12.34 12.45 405,656 +0.00(+0.00%)
Mar 11, 2016 12.23 12.47 12.21 12.45 544,099 +0.25(+2.01%)
Mar 10, 2016 12.34 12.46 12.05 12.20 963,335 -0.10(-0.84%)
Mar 09, 2016 12.33 12.45 12.27 12.31 538,239 +0.01(+0.08%)
Mar 08, 2016 12.38 12.45 11.73 12.30 630,373 -0.07(-0.53%)
Mar 07, 2016 12.25 12.41 12.20 12.36 601,390 +0.04(+0.31%)
Mar 04, 2016 12.32 12.41 12.25 12.33 527,616 +0.02(+0.15%)
Mar 03, 2016 12.28 12.39 12.21 12.31 455,918 +0.05(+0.38%)
Mar 02, 2016 12.20 12.29 12.18 12.26 457,479 +0.03(+0.23%)
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.