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, 2019 16.12 16.12 16.12 0 -0.04(-0.25%)
Feb 27, 2019 16.03 16.26 15.96 16.16 160,015 +0.13(+0.81%)
Feb 26, 2019 15.99 16.14 15.85 16.03 171,532 +0.04(+0.25%)
Feb 25, 2019 16.22 16.29 15.99 15.99 67,364 -0.22(-1.36%)
Feb 22, 2019 16.16 16.33 16.13 16.21 113,000 +0.06(+0.37%)
Feb 21, 2019 16.13 16.19 15.97 16.15 170,861 +0.05(+0.31%)
Feb 20, 2019 15.96 16.12 15.87 16.10 101,685 +0.17(+1.07%)
Feb 19, 2019 15.71 16.02 15.68 15.93 105,247 +0.09(+0.57%)
Feb 15, 2019 15.50 15.88 15.50 15.84 166,600 +0.46(+2.99%)
Feb 14, 2019 15.56 15.60 15.37 15.38 171,460 -0.28(-1.79%)
Feb 13, 2019 15.69 15.81 15.60 15.66 62,573 -0.04(-0.25%)
Feb 12, 2019 15.68 15.77 15.59 15.70 141,808 +0.03(+0.19%)
Feb 11, 2019 15.63 15.73 15.52 15.67 72,888 +0.03(+0.19%)
Feb 08, 2019 15.89 15.98 15.61 15.64 113,100 -0.27(-1.70%)
Feb 07, 2019 15.84 15.95 15.72 15.91 123,625 +0.08(+0.50%)
Feb 06, 2019 15.85 15.94 15.72 15.83 133,309 -0.05(-0.31%)
Feb 05, 2019 15.92 15.93 15.68 15.88 154,550 +0.01(+0.06%)
Feb 04, 2019 15.87 15.90 15.71 15.87 145,762 +0.12(+0.76%)
Feb 01, 2019 15.80 15.80 15.47 15.75 254,154 +0.22(+1.41%)
Jan 31, 2019 15.46 15.61 15.40 15.53 158,335 +0.03(+0.19%)
Jan 30, 2019 15.74 15.74 15.44 15.50 221,423 -0.12(-0.77%)
Jan 29, 2019 15.64 15.75 15.61 15.62 101,254 -0.04(-0.25%)
Jan 28, 2019 15.53 15.72 15.48 15.66 243,369 +0.00(+0.00%)
Jan 25, 2019 15.84 15.87 15.64 15.66 117,742 -0.08(-0.51%)
Jan 24, 2019 15.78 15.81 15.49 15.74 157,642 -0.07(-0.44%)
Jan 23, 2019 15.27 16.28 15.07 15.81 408,675 +0.53(+3.45%)
Jan 22, 2019 15.24 15.43 15.12 15.28 177,726 -0.01(-0.06%)
Jan 18, 2019 15.08 15.33 15.05 15.29 247,329 +0.20(+1.32%)
Jan 17, 2019 14.99 15.16 14.99 15.09 126,297 +0.01(+0.07%)
Jan 16, 2019 14.97 15.15 14.96 15.08 317,358 +0.18(+1.20%)
Jan 15, 2019 14.84 14.93 14.70 14.90 292,885 +0.06(+0.40%)
Jan 14, 2019 14.87 15.04 14.83 14.84 123,877 -0.09(-0.60%)
Jan 11, 2019 15.00 15.08 14.92 14.93 224,945 -0.16(-1.06%)
Jan 10, 2019 14.87 15.09 14.83 15.09 107,884 +0.16(+1.07%)
Jan 09, 2019 14.92 14.98 14.80 14.93 600,791 +0.01(+0.07%)
Jan 08, 2019 14.72 14.93 14.57 14.92 169,895 +0.31(+2.11%)
Jan 07, 2019 14.66 14.75 14.56 14.61 151,872 -0.11(-0.74%)
Jan 04, 2019 14.64 14.93 14.49 14.72 489,639 +0.22(+1.51%)
Jan 03, 2019 14.35 14.71 14.33 14.51 227,218 +0.11(+0.76%)
Jan 02, 2019 14.05 14.43 14.05 14.40 160,410 +0.16(+1.12%)
Dec 31, 2018 14.17 14.46 14.00 14.24 402,713 +0.11(+0.78%)
Dec 28, 2018 14.08 14.49 13.95 14.13 471,973 +0.04(+0.28%)
Dec 27, 2018 13.97 14.13 13.70 14.09 187,926 -0.03(-0.21%)
Dec 26, 2018 13.84 14.15 13.69 14.12 176,022 +0.35(+2.53%)
Dec 24, 2018 13.80 14.03 13.74 13.77 188,106 -0.09(-0.65%)
Dec 21, 2018 14.00 14.33 13.82 13.86 783,945 -0.21(-1.49%)
Dec 20, 2018 14.12 14.40 14.04 14.07 229,235 -0.08(-0.56%)
Dec 19, 2018 14.45 14.61 14.08 14.15 219,477 -0.29(-2.00%)
Dec 18, 2018 14.88 14.99 14.43 14.44 276,879 -0.28(-1.90%)
Dec 17, 2018 14.70 14.91 14.64 14.71 239,805 -0.04(-0.27%)
Dec 14, 2018 14.70 14.97 14.69 14.75 285,071 -0.01(-0.07%)
Dec 13, 2018 14.87 14.95 14.67 14.76 187,450 -0.13(-0.87%)
Dec 12, 2018 14.95 15.12 14.80 14.89 269,018 +0.07(+0.47%)
Dec 11, 2018 14.82 15.05 14.73 14.82 246,510 +0.09(+0.61%)
Dec 10, 2018 14.88 14.88 14.52 14.73 319,728 -0.10(-0.67%)
Dec 07, 2018 14.73 14.90 14.66 14.83 234,581 +0.10(+0.68%)
Dec 06, 2018 14.47 14.74 14.26 14.73 323,025 +0.06(+0.41%)
Dec 04, 2018 15.45 15.64 14.66 14.67 542,438 -0.85(-5.46%)
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.