$17.60 +0.10 (%) Beneficial Bancorp Inc - NASDAQ

Dec. 5, 2016 | 11:38 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNCL historical data

Date Open High Low Close Volume
12/2/201617.6517.7016.9517.50199,842
12/1/201617.3517.8017.3517.75277,816
11/30/201617.5017.6017.3017.40280,414
11/29/201617.2017.5517.1517.45319,120
11/28/201617.2517.3517.1017.10238,853
11/25/201617.1517.2517.0517.2548,266
11/23/201617.1017.2517.0317.15168,681
11/22/201617.0017.1516.8517.10278,909
11/21/201616.7016.9516.6016.95222,997
11/18/201616.4516.7516.4316.65189,826
11/17/201616.4016.6016.2516.40233,999
11/16/201616.5016.5016.2016.35214,444
11/15/201616.3016.5516.2016.50205,734
11/14/201616.3016.7016.1516.30444,938
11/11/201615.6516.3015.4516.10898,303
11/10/201615.4515.9015.2015.65571,133
11/9/201614.9515.3514.7015.35494,787
11/8/201614.7014.8014.6514.75238,401
11/7/201614.7014.7514.6014.70221,667
11/4/201614.5514.6014.5014.55196,221
11/3/201614.3514.6014.3514.60187,427
11/2/201614.4514.4514.3514.35132,870
11/1/201614.5514.6514.4014.45248,157
10/31/201614.5014.6014.3514.50232,540
10/28/201614.6515.0514.4014.50149,312
10/27/201614.6514.8314.6014.65196,484
10/26/201614.7014.8014.6014.70301,165
10/25/201614.8014.8514.7014.75207,086
10/24/201614.8014.8514.7514.85301,875
10/21/201614.1514.7514.0514.75280,818
10/20/201614.7014.8014.2014.70179,382
10/19/201614.7014.8514.6514.75258,901
10/18/201614.7514.7514.4014.65179,617
10/17/201614.5514.7014.5514.60168,094
10/14/201614.5614.6814.5214.59153,371
10/13/201614.5814.5914.4514.47147,165
10/12/201614.7014.7714.6614.68156,559
10/11/201614.6914.7614.6314.68167,919
10/10/201614.7614.8814.7314.74176,703
10/7/201614.7314.7714.6214.73192,005
10/6/201614.7114.7614.6514.75275,210
10/5/201614.7014.8214.7014.74194,461
10/4/201614.6714.7714.6114.70153,640
10/3/201614.6214.7614.5614.69301,580
9/30/201614.6014.7814.5814.71238,612
9/29/201614.7714.8114.5514.56168,393
9/28/201614.6414.7814.6214.77231,261
9/27/201614.5414.7014.5414.66179,543
9/26/201614.6814.8014.3214.56299,074
9/23/201614.8614.8914.7714.77187,992
9/22/201614.8714.9014.8214.88246,763
9/21/201614.8014.8614.7514.79188,826
9/20/201614.8914.9814.7614.77294,928
9/19/201614.8615.0014.7514.83249,127
9/16/201614.9614.9614.7814.81479,327
9/15/201614.7814.9414.7714.90277,232
9/14/201614.9414.9814.7714.77311,734
9/13/201614.9214.9714.7914.95375,749
9/12/201614.8115.0314.7515.03512,005
9/9/201615.0315.0314.8014.83449,383
9/8/201615.0515.1014.9415.05619,417
9/7/201615.0215.0715.0115.03457,025
9/6/201615.0115.0714.6115.05547,864
9/2/201615.1015.1014.8815.04583,485
9/1/201615.0915.1214.9915.10655,720
8/31/201614.9115.0814.9015.08864,487
8/30/201614.7714.9514.7714.94370,388
8/29/201614.6714.8414.6314.80660,759
8/26/201614.5914.6914.5614.63852,551
8/25/201614.4814.6014.4714.59243,441
8/24/201614.4914.5214.4314.48239,307
8/23/201614.5014.5414.4614.48336,843
8/22/201614.4414.5114.4114.50214,484
8/19/201614.5014.5214.4514.48497,323
8/18/201614.5014.6314.3614.50396,160
8/17/201614.5114.6514.5014.52284,427
8/16/201614.6414.6414.5314.53320,580
8/15/201614.5014.6714.4814.66630,783
8/12/201614.3814.5414.2314.51442,227
8/11/201614.4914.4914.4114.42317,321
8/10/201614.5014.5014.3214.42405,981
8/9/201614.3314.4614.3114.46318,767
8/8/201614.3814.4014.3014.35368,109
8/5/201614.0314.4313.9714.34806,179
8/4/201613.9014.0513.9013.98278,840
8/3/201613.8313.9813.8313.95293,097
8/2/201613.7513.7913.7113.76317,259
8/1/201613.5913.7913.5513.78513,217
7/29/201613.5613.7113.5313.56277,775
7/28/201613.5113.6013.4313.55219,783
7/27/201613.7313.7713.5013.60568,490
7/26/201613.7013.8113.6213.70477,575
7/25/201613.4613.7713.4613.69502,821
7/22/201613.4413.6013.1013.51401,497
7/21/201613.0013.1312.8612.92251,027
7/20/201613.2913.2913.1013.12310,220
7/19/201613.2513.3013.1813.24181,760
7/18/201613.2413.3813.2213.24242,064
7/15/201613.3213.4513.2113.27250,610
7/14/201613.3313.3813.1813.24400,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center