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 (%)
Feb 28, 2017 15.91 15.91 15.48 15.57 387,276 -0.38(-2.39%)
Feb 27, 2017 16.05 16.10 15.86 15.95 307,227 -0.14(-0.89%)
Feb 24, 2017 16.05 16.24 16.00 16.10 224,175 -0.19(-1.17%)
Feb 23, 2017 16.53 16.58 16.19 16.29 174,298 -0.10(-0.58%)
Feb 22, 2017 16.05 16.46 15.91 16.38 653,751 +0.38(+2.39%)
Feb 21, 2017 16.10 16.19 15.91 16.00 96,298 -0.05(-0.30%)
Feb 17, 2017 16.05 16.05 16.05 0 +0.10(+0.60%)
Feb 16, 2017 15.86 16.00 15.81 15.95 214,787 +0.10(+0.60%)
Feb 15, 2017 15.91 15.95 15.76 15.86 213,781 -0.05(-0.30%)
Feb 14, 2017 15.72 16.00 15.52 15.91 272,525 +0.19(+1.22%)
Feb 13, 2017 15.72 15.86 15.67 15.72 178,905 +0.05(+0.31%)
Feb 10, 2017 15.91 15.91 15.62 15.67 223,029 -0.14(-0.91%)
Feb 09, 2017 15.67 15.86 15.52 15.81 441,411 +0.20(+1.29%)
Feb 08, 2017 15.52 15.63 15.42 15.61 415,396 +0.00(+0.00%)
Feb 07, 2017 15.56 15.75 15.18 15.61 546,218 +0.05(+0.31%)
Feb 06, 2017 16.04 16.04 15.52 15.56 491,150 -0.52(-3.25%)
Feb 03, 2017 15.94 16.13 15.94 16.09 194,632 +0.24(+1.50%)
Feb 02, 2017 16.23 16.23 15.75 15.85 225,767 -0.38(-2.35%)
Feb 01, 2017 16.99 17.37 16.09 16.23 525,910 -0.76(-4.48%)
Jan 31, 2017 16.85 17.18 16.80 16.99 316,540 +0.10(+0.56%)
Jan 30, 2017 16.94 17.04 16.85 16.90 242,893 -0.19(-1.11%)
Jan 27, 2017 17.18 17.28 16.94 17.09 123,440 -0.05(-0.28%)
Jan 26, 2017 16.99 17.28 16.99 17.13 120,896 +0.10(+0.56%)
Jan 25, 2017 16.94 17.18 16.75 17.04 247,211 +0.24(+1.42%)
Jan 24, 2017 16.66 16.85 16.56 16.80 363,792 +0.19(+1.15%)
Jan 23, 2017 16.51 16.56 16.37 16.61 230,695 +0.05(+0.29%)
Jan 20, 2017 16.51 16.90 16.47 16.56 316,719 +0.05(+0.29%)
Jan 19, 2017 16.75 16.80 16.41 16.51 184,962 -0.19(-1.14%)
Jan 18, 2017 16.71 16.71 16.37 16.71 155,652 +0.10(+0.57%)
Jan 17, 2017 17.09 17.09 16.56 16.61 240,291 -0.57(-3.32%)
Jan 13, 2017 17.18 17.18 17.18 0 +0.14(+0.84%)
Jan 12, 2017 17.32 17.32 16.99 17.04 294,601 -0.33(-1.92%)
Jan 11, 2017 17.37 17.42 17.20 17.37 190,512 -0.05(-0.27%)
Jan 10, 2017 17.13 17.42 16.99 17.42 329,405 +0.24(+1.39%)
Jan 09, 2017 17.23 17.37 17.08 17.18 265,118 -0.19(-1.10%)
Jan 06, 2017 17.47 17.55 17.28 17.37 376,028 +0.00(+0.00%)
Jan 05, 2017 17.66 17.66 17.23 17.37 187,216 -0.29(-1.62%)
Jan 04, 2017 17.47 17.75 17.42 17.66 299,517 +0.24(+1.37%)
Jan 03, 2017 17.51 17.90 17.32 17.42 364,316 -0.10(-0.54%)
Dec 30, 2016 17.51 17.51 17.51 0 -0.19(-1.07%)
Dec 29, 2016 17.66 17.90 17.56 17.70 135,567 +0.00(+0.00%)
Dec 28, 2016 17.61 17.80 17.47 17.70 285,113 +0.05(+0.27%)
Dec 27, 2016 17.56 17.75 17.32 17.66 147,662 +0.10(+0.54%)
Dec 23, 2016 17.56 17.56 17.56 0 +0.00(+0.00%)
Dec 22, 2016 17.51 17.63 17.37 17.56 142,730 +0.10(+0.54%)
Dec 21, 2016 17.66 17.70 17.25 17.47 501,846 -0.14(-0.81%)
Dec 20, 2016 17.70 17.94 17.51 17.61 531,779 +0.05(+0.27%)
Dec 19, 2016 17.47 17.66 17.23 17.56 283,154 +0.14(+0.82%)
Dec 16, 2016 17.28 17.47 17.18 17.42 820,708 +0.19(+1.11%)
Dec 15, 2016 17.28 17.47 17.09 17.23 466,609 -0.05(-0.28%)
Dec 14, 2016 17.32 17.51 17.13 17.28 354,844 -0.10(-0.55%)
Dec 13, 2016 17.61 17.75 17.23 17.37 333,722 -0.24(-1.35%)
Dec 12, 2016 18.04 18.09 17.47 17.61 458,225 -0.48(-2.63%)
Dec 09, 2016 17.70 18.09 17.13 18.09 383,623 +0.43(+2.43%)
Dec 08, 2016 17.51 17.66 17.32 17.66 427,703 +0.19(+1.09%)
Dec 07, 2016 17.13 17.47 17.09 17.47 332,935 +0.38(+2.23%)
Dec 06, 2016 16.85 17.18 16.80 17.09 360,469 +0.24(+1.41%)
Dec 05, 2016 16.66 16.85 16.63 16.85 294,858 +0.19(+1.14%)
Dec 02, 2016 16.80 16.85 16.80 16.66 209,947 -0.24(-1.41%)
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.