Beneficial Bancorp, Inc. Common Stock Historical Stock Prices

BNCL 
$14.6
*  
0.10
0.68%
Get BNCL Alerts
*Delayed - data as of May 24, 2017  -  Find a broker to begin trading BNCL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BNCL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2017 TO 24-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.75 14.80 14.60 14.60 120,635
05/24/2017 14.75 14.8 14.6 14.6 123,377
05/23/2017 14.65 14.8 14.55 14.7 116,583
05/22/2017 14.6 14.75 14.4 14.65 217,226
05/19/2017 14.45 14.65 14.4 14.6 294,630
05/18/2017 14.35 14.65 14.3 14.5 237,419
05/17/2017 14.6 14.65 14.35 14.35 228,631
05/16/2017 15.05 15.1 14.85 14.9 143,001
05/15/2017 15 15.1 14.975 15.05 140,263
05/12/2017 15.15 15.2305 14.95 14.95 138,408
05/11/2017 15.35 15.45 15.2 15.2 220,225
05/10/2017 15.2 15.5 15.2 15.4 205,662
05/09/2017 15.8 15.9 15.15 15.3 444,173
05/08/2017 15.75 15.9 15.7 15.85 166,547
05/05/2017 15.95 15.95 15.7 15.8 99,424
05/04/2017 16 16.1 15.775 15.85 88,931
05/03/2017 15.75 15.9 15.675 15.9 148,145
05/02/2017 15.95 16 15.75 15.85 121,646
05/01/2017 16.05 16.1 15.8 15.9 166,557
04/28/2017 16.45 16.45 15.95 16 190,561
04/27/2017 16.85 16.85 16.26 16.35 196,336
04/26/2017 16.5 17 16.5 16.85 269,248
04/25/2017 16.85 16.9 16.55 16.6 197,491
04/24/2017 16.8 16.95 16.55 16.8 240,040
04/21/2017 16.4 16.65 15.85 16.45 227,356
04/20/2017 16.2 16.4 15.85 16.35 217,066
04/19/2017 16.05 16.25 16 16.05 131,339
04/18/2017 15.95 16.15 15.7 15.95 178,989
04/17/2017 15.95 16.075 15.75 16.05 179,572
04/13/2017 15.95 16.05 15.8 15.85 199,638
04/12/2017 16.2 16.3 15.95 16 97,384
04/11/2017 16 16.35 15.95 16.25 118,220
04/10/2017 16.05 16.15 15.85 16.05 138,629
04/07/2017 15.9 16.1 15.85 16 461,469
04/06/2017 15.9 16 15.7 15.95 239,850
04/05/2017 16.25 16.3 15.8 15.9 290,814
04/04/2017 16.05 16.3 16 16.1 112,259
04/03/2017 16.05 16.25 15.95 16.1 241,073
03/31/2017 16.4 16.4 15.9 16 525,480
03/30/2017 16.2 16.525 16.2 16.45 393,312
03/29/2017 16.3 16.45 16.2 16.2 145,378
03/28/2017 16.15 16.4 16.05 16.25 191,151
03/27/2017 15.9 16.3 15.8 16.3 152,126
03/24/2017 16.2 16.3 16.05 16.15 165,805
03/23/2017 16.05 16.275 15.9 16.1 296,756
03/22/2017 15.85 16.2 15.6 16.05 850,581
03/21/2017 16.6 16.6 15.6 15.9 370,351
03/20/2017 16.6 16.75 16.3 16.45 231,037
03/17/2017 16.35 16.65 16.3 16.65 555,835
03/16/2017 16.35 16.5 16.3 16.5 572,791
03/15/2017 16.3 16.5 16.25 16.3 218,059
03/14/2017 16.05 16.3 15.95 16.2 166,118
03/13/2017 16 16.25 16 16.15 88,459
03/10/2017 16.25 16.325 16 16.05 212,667
03/09/2017 16.25 16.45 16.125 16.15 143,681
03/08/2017 16.7 16.75 16.2 16.2 222,748
03/07/2017 16.45 16.7 16.45 16.6 270,519
03/06/2017 16.4 16.55 16.3 16.45 141,127
03/03/2017 16.15 16.575 16.15 16.475 184,132
03/02/2017 16.7 16.7 16.15 16.2 307,674
03/01/2017 16.5 16.85 16.5 16.65 365,850
02/28/2017 16.65 16.65 16.2 16.3 369,989
02/27/2017 16.8 16.85 16.6 16.7 293,514
02/24/2017 16.8 17 16.75 16.85 214,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for BNCL





Research Brokers before you trade

Want to trade FX?





Smart Portfolio