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, 2018 16.27 16.32 16.12 16.17 205,223 -0.15(-0.91%)
May 30, 2018 16.07 16.32 16.07 16.32 149,102 +0.30(+1.85%)
May 29, 2018 16.17 16.27 15.82 16.02 218,355 -0.25(-1.52%)
May 25, 2018 16.27 16.27 16.27 0 +0.10(+0.61%)
May 24, 2018 16.27 16.27 15.98 16.17 113,852 -0.10(-0.61%)
May 23, 2018 16.22 16.29 16.12 16.27 137,047 +0.10(+0.61%)
May 22, 2018 16.27 16.37 16.17 16.17 216,328 -0.05(-0.30%)
May 21, 2018 16.17 16.32 16.07 16.22 196,433 +0.05(+0.31%)
May 18, 2018 16.22 16.22 16.12 16.17 82,802 +0.00(+0.00%)
May 17, 2018 16.02 16.17 15.97 16.17 164,882 +0.25(+1.55%)
May 16, 2018 15.87 16.02 15.82 15.92 163,656 +0.10(+0.62%)
May 15, 2018 15.92 16.02 15.77 15.82 140,490 -0.10(-0.62%)
May 14, 2018 16.22 16.22 15.87 15.92 95,617 -0.30(-1.83%)
May 11, 2018 16.17 16.37 16.07 16.22 104,556 +0.10(+0.61%)
May 10, 2018 16.17 16.32 15.97 16.12 441,950 +0.00(+0.00%)
May 09, 2018 16.02 16.22 16.02 16.12 266,050 +0.05(+0.31%)
May 08, 2018 15.82 16.12 15.77 16.07 186,701 +0.30(+1.88%)
May 07, 2018 15.82 15.87 15.62 15.77 128,364 -0.05(-0.31%)
May 04, 2018 15.62 15.92 15.57 15.82 188,265 +0.10(+0.63%)
May 03, 2018 15.82 15.87 15.65 15.72 105,204 -0.15(-0.93%)
May 02, 2018 15.82 16.02 15.67 15.87 186,407 +0.10(+0.63%)
May 01, 2018 15.72 15.82 15.43 15.77 160,266 +0.10(+0.63%)
Apr 30, 2018 15.92 15.97 15.67 15.67 112,751 -0.20(-1.25%)
Apr 27, 2018 15.97 16.04 15.67 15.87 158,581 -0.09(-0.56%)
Apr 26, 2018 16.06 16.06 15.81 15.96 180,094 -0.05(-0.31%)
Apr 25, 2018 16.06 16.11 15.32 16.01 279,801 -0.10(-0.61%)
Apr 24, 2018 15.81 16.16 15.76 16.11 307,093 +0.34(+2.19%)
Apr 23, 2018 15.62 15.81 15.42 15.76 199,159 +0.30(+1.91%)
Apr 20, 2018 14.93 15.57 14.93 15.47 160,780 +0.05(+0.32%)
Apr 19, 2018 15.17 15.42 15.17 15.42 208,062 +0.20(+1.29%)
Apr 18, 2018 15.32 15.37 15.22 15.22 206,524 -0.10(-0.64%)
Apr 17, 2018 15.47 15.52 15.22 15.32 161,223 -0.05(-0.32%)
Apr 16, 2018 15.42 15.47 15.27 15.37 141,506 +0.00(+0.00%)
Apr 13, 2018 15.66 15.66 15.32 15.37 89,178 -0.25(-1.58%)
Apr 12, 2018 15.52 15.71 15.27 15.62 160,718 +0.15(+0.96%)
Apr 11, 2018 15.27 15.47 15.27 15.47 114,637 +0.05(+0.32%)
Apr 10, 2018 15.32 15.49 15.27 15.42 122,550 +0.20(+1.29%)
Apr 09, 2018 15.27 15.52 15.22 15.22 199,629 +0.00(+0.00%)
Apr 06, 2018 15.42 15.47 15.07 15.22 269,185 -0.25(-1.59%)
Apr 05, 2018 15.62 15.66 15.32 15.47 384,814 +0.00(+0.00%)
Apr 04, 2018 15.17 15.54 15.17 15.47 162,109 +0.15(+0.96%)
Apr 03, 2018 15.17 15.37 15.12 15.32 240,813 +0.15(+0.97%)
Apr 02, 2018 15.27 15.37 15.00 15.17 255,144 -0.15(-0.96%)
Mar 29, 2018 15.32 15.32 15.32 0 -0.10(-0.64%)
Mar 28, 2018 15.37 15.52 15.27 15.42 153,840 +0.10(+0.64%)
Mar 27, 2018 15.57 15.57 15.17 15.32 205,421 -0.20(-1.27%)
Mar 26, 2018 15.32 15.62 15.27 15.52 262,419 +0.44(+2.94%)
Mar 23, 2018 15.57 15.76 15.07 15.07 283,009 -0.44(-2.86%)
Mar 22, 2018 15.71 15.86 15.42 15.52 224,702 -0.30(-1.87%)
Mar 21, 2018 15.76 15.84 15.57 15.81 261,168 +0.05(+0.31%)
Mar 20, 2018 15.96 15.96 15.69 15.76 147,213 -0.15(-0.93%)
Mar 19, 2018 15.96 15.66 15.91 172,873 +0.15(+0.94%)
Mar 16, 2018 15.62 15.86 15.62 15.76 637,898 +0.20(+1.27%)
Mar 15, 2018 15.62 15.66 15.14 15.57 276,698 -0.05(-0.32%)
Mar 14, 2018 15.91 15.91 15.57 15.62 211,764 -0.25(-1.55%)
Mar 13, 2018 15.76 15.94 15.71 15.86 190,904 +0.05(+0.31%)
Mar 12, 2018 15.66 15.86 15.57 15.81 129,743 +0.05(+0.31%)
Mar 09, 2018 15.57 15.81 15.47 15.76 221,945 +0.20(+1.27%)
Mar 08, 2018 15.66 15.66 15.34 15.57 222,100 -0.05(-0.32%)
Mar 07, 2018 15.42 15.66 15.27 15.62 238,798 +0.15(+0.96%)
Mar 06, 2018 15.47 15.52 15.22 15.47 168,634 +0.05(+0.32%)
Mar 05, 2018 15.17 15.42 15.05 15.42 269,278 +0.15(+0.97%)
Mar 02, 2018 14.73 15.32 14.73 15.27 250,812 +0.44(+2.99%)
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.