Beneficial Mutual Bancorp, Inc. Historical Stock Prices

BNCL 
$13.75
*  
0.04
0.29%
Get BNCL Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading BNCL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.75  13.82  13.68  13.75 62,337
08/28/2014 13.75 13.82 13.68 13.75 62,337
08/27/2014 13.9 13.95 13.77 13.79 36,238
08/26/2014 13.98 14 13.86 13.9 65,018
08/25/2014 13.97 14.05 13.94 13.98 202,916
08/22/2014 13.86 13.96 13.83 13.95 123,614
08/21/2014 13.85 14 13.81 13.85 317,456
08/20/2014 13.75 13.92 13.75 13.86 186,783
08/19/2014 13.9 13.95 13.72 13.75 76,814
08/18/2014 13.95 14 13.87 13.9 257,234
08/15/2014 13.87 14.08 13.76 13.85 573,750
08/14/2014 13.53 13.5968 13.28 13.37 31,231
08/13/2014 13.4 13.57 13.35 13.5 49,830
08/12/2014 13.5 13.63 13.202 13.39 47,717
08/11/2014 13.6 13.7 13.43 13.6 68,714
08/08/2014 13.35 13.6 13.268 13.56 73,021
08/07/2014 13.43 13.49 13.34 13.38 56,052
08/06/2014 13.11 13.52 13.11 13.44 71,275
08/05/2014 13.15 13.35 13.15 13.32 69,514
08/04/2014 13.03 13.2 12.96 13.16 97,942
08/01/2014 13.14 13.31 12.95 13.04 86,272
07/31/2014 13.25 13.38 13.05 13.08 118,931
07/30/2014 13.49 13.49 13.232 13.4 58,915
07/29/2014 13.25 13.42 13.15 13.39 64,438
07/28/2014 13.24 13.36 13.08 13.18 66,747
07/25/2014 13.07 13.26 13.07 13.21 84,800
07/24/2014 12.99 13.19 12.955 13.06 93,917
07/23/2014 12.83 12.92 12.77 12.91 44,014
07/22/2014 12.85 12.98 12.81 12.85 45,376
07/21/2014 12.8 12.89 12.76 12.82 42,521
07/18/2014 12.74 13.09 12.74 12.9 111,614
07/17/2014 12.86 12.92 12.7122 12.79 82,244
07/16/2014 13.24 13.25 12.92 12.95 58,563
07/15/2014 13.29 13.29 13.12 13.15 55,618
07/14/2014 13.39 13.44 13.25 13.26 45,914
07/11/2014 13.29 13.36 13.22 13.28 47,463
07/10/2014 13.37 13.55 13.225 13.33 86,904
07/09/2014 13.53 13.6 13.51 13.54 40,847
07/08/2014 13.66 13.66 13.47 13.5 88,737
07/07/2014 13.69 13.85 13.65 13.68 79,034
07/03/2014 13.71 13.8526 13.71 13.8 33,319
07/02/2014 13.8 13.8 13.64 13.67 68,696
07/01/2014 13.61 13.99 13.61 13.82 176,508
06/30/2014 13.53 13.56 13.41 13.56 112,655
06/27/2014 13.61 13.73 13.39 13.59 666,930
06/26/2014 13.61 13.79 13.4875 13.7 65,222
06/25/2014 13.26 13.61 13.26 13.59 102,563
06/24/2014 13.51 13.62 13.33 13.34 121,906
06/23/2014 13.6 13.6 13.49 13.55 81,950
06/20/2014 13.6 13.64 13.37 13.6 364,320
06/19/2014 13.65 13.66 13.54 13.54 165,233
06/18/2014 13.59 13.6 13.33 13.59 115,708
06/17/2014 13.38 13.65 13.35 13.62 133,451
06/16/2014 13.35 13.38 13.25 13.38 101,169
06/13/2014 13.4 13.4 13.264 13.35 52,590
06/12/2014 13.53 13.53 13.24 13.34 74,305
06/11/2014 13.65 13.66 13.54 13.56 56,145
06/10/2014 13.72 13.75 13.6 13.72 68,660
06/09/2014 13.68 13.72 13.6 13.72 91,759
06/06/2014 13.75 13.75 13.66 13.69 132,104
06/05/2014 13.49 13.69 13.43 13.69 102,979
06/04/2014 13.56 13.56 13.47 13.49 46,550
06/03/2014 13.43 13.62 13.31 13.61 166,467
06/02/2014 13.51 13.54 13.3301 13.45 45,906
05/30/2014 13.49 13.54 13.455 13.51 51,225
05/29/2014 13.39 13.5 13.3 13.48 37,706
05/28/2014 13.45 13.48 13.29 13.39 57,182
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?