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 (%)
Sep 30, 2016 13.84 14.01 13.82 13.94 250,544 +0.14(+1.03%)
Sep 29, 2016 14.00 14.04 13.79 13.80 177,633 -0.20(-1.42%)
Sep 28, 2016 13.88 14.01 13.86 14.00 240,593 +0.10(+0.75%)
Sep 27, 2016 13.78 13.94 13.78 13.90 189,394 +0.09(+0.69%)
Sep 26, 2016 13.92 14.03 13.66 13.80 315,484 -0.20(-1.42%)
Sep 23, 2016 14.09 14.12 14.00 14.00 198,307 -0.10(-0.74%)
Sep 22, 2016 14.10 14.12 14.05 14.11 260,303 +0.09(+0.61%)
Sep 21, 2016 14.03 14.09 13.98 14.02 199,187 +0.02(+0.14%)
Sep 20, 2016 14.12 14.20 13.99 14.00 311,111 -0.06(-0.40%)
Sep 19, 2016 14.09 14.22 13.98 14.06 262,797 +0.02(+0.14%)
Sep 16, 2016 14.18 14.18 14.01 14.04 505,628 -0.09(-0.60%)
Sep 15, 2016 14.01 14.16 14.00 14.12 292,444 +0.12(+0.88%)
Sep 14, 2016 14.16 14.20 14.00 14.00 328,839 -0.17(-1.20%)
Sep 13, 2016 14.14 14.19 14.02 14.17 396,367 -0.08(-0.53%)
Sep 12, 2016 14.04 14.25 13.98 14.25 540,100 +0.19(+1.35%)
Sep 09, 2016 14.25 14.25 14.03 14.06 474,041 -0.21(-1.46%)
Sep 08, 2016 14.27 14.31 14.16 14.27 653,406 +0.02(+0.13%)
Sep 07, 2016 14.24 14.28 14.22 14.25 482,103 -0.02(-0.13%)
Sep 06, 2016 14.23 14.29 13.85 14.27 577,926 +0.01(+0.07%)
Sep 02, 2016 14.31 14.26 14.26 14.26 615,518 -0.06(-0.40%)
Sep 01, 2016 14.30 14.33 14.21 14.31 691,701 +0.02(+0.13%)
Aug 31, 2016 14.13 14.30 14.12 14.30 911,923 +0.13(+0.94%)
Aug 30, 2016 14.00 14.17 14.00 14.16 390,712 +0.13(+0.95%)
Aug 29, 2016 13.91 14.07 13.87 14.03 697,016 +0.16(+1.16%)
Aug 26, 2016 13.83 13.93 13.80 13.87 899,332 +0.04(+0.27%)
Aug 25, 2016 13.73 13.84 13.72 13.83 256,799 +0.10(+0.76%)
Aug 24, 2016 13.74 13.76 13.68 13.73 252,438 +0.00(+0.00%)
Aug 23, 2016 13.75 13.79 13.71 13.73 355,326 -0.02(-0.14%)
Aug 22, 2016 13.69 13.76 13.66 13.75 226,253 +0.02(+0.14%)
Aug 19, 2016 13.75 13.76 13.70 13.73 524,612 -0.02(-0.14%)
Aug 18, 2016 13.75 13.87 13.62 13.75 417,898 -0.02(-0.14%)
Aug 17, 2016 13.76 13.88 13.75 13.76 300,034 -0.01(-0.07%)
Aug 16, 2016 13.88 13.88 13.77 13.77 338,171 -0.12(-0.89%)
Aug 15, 2016 13.75 13.91 13.73 13.90 665,395 +0.14(+1.03%)
Aug 12, 2016 13.63 13.78 13.49 13.76 466,493 +0.09(+0.62%)
Aug 11, 2016 13.74 13.74 13.66 13.67 334,733 +0.00(+0.00%)
Aug 10, 2016 13.75 13.75 13.58 13.67 428,258 -0.04(-0.28%)
Aug 09, 2016 13.58 13.71 13.57 13.71 336,258 +0.10(+0.77%)
Aug 08, 2016 13.63 13.65 13.56 13.60 388,308 +0.01(+0.07%)
Aug 05, 2016 13.30 13.68 13.24 13.59 850,416 +0.34(+2.58%)
Aug 04, 2016 13.18 13.32 13.18 13.25 294,140 +0.03(+0.22%)
Aug 03, 2016 13.11 13.25 13.11 13.22 309,179 +0.18(+1.38%)
Aug 02, 2016 13.03 13.07 13.00 13.04 334,667 -0.02(-0.15%)
Aug 01, 2016 12.88 13.07 12.85 13.06 541,378 +0.21(+1.62%)
Jul 29, 2016 12.85 13.00 12.83 12.85 293,017 +0.01(+0.07%)
Jul 28, 2016 12.81 12.89 12.73 12.85 231,843 +0.01(+0.07%)
Jul 27, 2016 12.96 13.00 12.74 12.84 602,341 -0.09(-0.73%)
Jul 26, 2016 12.93 13.03 12.85 12.93 506,013 +0.01(+0.07%)
Jul 25, 2016 12.70 13.00 12.70 12.92 532,762 +0.17(+1.33%)
Jul 22, 2016 12.68 12.84 12.36 12.75 425,404 +0.56(+4.57%)
Jul 21, 2016 12.27 12.39 12.14 12.19 265,974 -0.19(-1.52%)
Jul 20, 2016 12.54 12.54 12.36 12.38 328,692 -0.11(-0.91%)
Jul 19, 2016 12.51 12.55 12.44 12.50 192,583 +0.00(+0.00%)
Jul 18, 2016 12.50 12.63 12.48 12.50 256,478 -0.03(-0.23%)
Jul 15, 2016 12.57 12.69 12.47 12.52 265,533 +0.03(+0.23%)
Jul 14, 2016 12.58 12.63 12.44 12.50 424,577 +0.04(+0.30%)
Jul 13, 2016 12.51 12.54 12.45 12.46 207,015 -0.02(-0.15%)
Jul 12, 2016 12.39 12.53 12.38 12.48 289,857 +0.16(+1.30%)
Jul 11, 2016 12.16 12.33 12.12 12.32 331,636 +0.16(+1.32%)
Jul 08, 2016 12.03 12.16 11.97 12.16 587,392 +0.23(+1.90%)
Jul 07, 2016 11.81 11.93 11.75 11.93 854,120 +0.19(+1.61%)
Jul 05, 2016 11.85 11.92 11.65 11.74 537,909 -0.18(-1.50%)
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.