Home > Quotes > BNCL > Historical Prices

Beneficial Mutual Bancorp, Inc. Historical Stock Prices

BNCL 
$8.82
*  
0.01
  negative  
0.11%
Get BNCL Alerts
*Delayed - data as of May 23, 2013 14:30 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BNCL Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
14:30  8.79  8.91  8.76  8.82 8,360
05/22/2013 8.88 9.01 8.79 8.83 46,165
05/21/2013 8.84 8.95 8.79 8.9 159,091
05/20/2013 8.81 8.92 8.741 8.82 32,866
05/17/2013 8.82 8.87 8.75 8.83 56,554
05/16/2013 8.84 8.86 8.74 8.77 48,219
05/15/2013 8.74 8.89 8.6801 8.89 50,229
05/14/2013 8.85 8.9 8.75 8.76 62,854
05/13/2013 8.75 8.83 8.75 8.81 34,421
05/10/2013 8.74 8.74 8.69 8.71 30,590
05/09/2013 8.8 8.83 8.64 8.7 86,773
05/08/2013 8.79 8.92 8.7601 8.84 45,723
05/07/2013 8.83 8.84 8.75 8.82 43,995
05/06/2013 8.8 8.9 8.73 8.8 57,799
05/03/2013 8.76 8.9 8.7 8.82 110,725
05/02/2013 8.56 8.75 8.54 8.71 117,190
05/01/2013 8.55 8.59 8.5 8.5 195,992
04/30/2013 8.61 8.63 8.5 8.55 248,296
04/29/2013 8.91 8.97 8.7 8.72 150,810
04/26/2013 9.22 9.25 8.9 8.97 386,988
04/25/2013 9.71 9.73 9.25 9.46 125,791
04/24/2013 9.9 10.01 9.81 9.95 91,235
04/23/2013 9.84 9.94 9.74 9.93 55,765
04/22/2013 9.86 9.86 9.7 9.75 43,202
04/19/2013 9.85 10.02 9.81 9.82 92,859
04/18/2013 9.79 9.93 9.78 9.87 142,564
04/17/2013 9.79 9.83 9.71 9.8 76,833
04/16/2013 9.69 9.91 9.65 9.82 66,533
04/15/2013 9.88 9.92 9.58 9.63 90,756
04/12/2013 10.05 10.05 9.86 9.96 38,473
04/11/2013 10.08 10.1399 10 10.11 37,480
04/10/2013 9.85 10.09 9.8 10.06 470,402
04/09/2013 9.88 9.88 9.79 9.8 64,684
04/08/2013 9.85 9.85 9.68 9.85 35,989
04/05/2013 9.8 9.88 9.79 9.8 45,055
04/04/2013 9.91 10.06 9.73 9.94 62,129
04/03/2013 9.96 9.98 9.84 9.85 72,604
04/02/2013 10.08 10.12 9.89 9.91 66,318
04/01/2013 10.32 10.33 10.01 10.02 102,066
03/28/2013 10.38 10.38 10.28 10.3 89,422
03/27/2013 10.22 10.34 10.16 10.3 180,501
03/26/2013 10.35 10.35 10.15 10.23 822,750
03/25/2013 10.2 10.31 10.2 10.3 32,517
03/22/2013 10.21 10.23 10.17 10.2 45,082
03/21/2013 9.99 10.2 9.99 10.2 57,890
03/20/2013 10.02 10.07 10 10.05 23,036
03/19/2013 10 10.04 9.91 9.97 41,471
03/18/2013 9.94 10.05 9.94 10.01 37,667
03/15/2013 10.09 10.1 10.03 10.06 109,862
03/14/2013 9.99 10.07 9.96 10.07 69,579
03/13/2013 9.94 9.965 9.9 9.96 41,322
03/12/2013 9.95 9.96 9.899 9.91 47,032
03/11/2013 9.95 10.05 9.91 9.93 48,791
03/08/2013 10 10.03 9.89 10 52,756
03/07/2013 9.89 10.01 9.79 9.95 63,926
03/06/2013 9.93 9.93 9.85 9.91 37,949
03/05/2013 9.82 10 9.82 9.94 47,787
03/04/2013 9.63 9.9 9.6 9.79 51,497
03/01/2013 9.49 9.67 9.47 9.64 74,506
02/28/2013 9.5 9.71 9.45 9.59 56,471
02/27/2013 9.46 9.61 9.45 9.53 34,291
02/26/2013 9.35 9.5 9.35 9.47 53,991
02/25/2013 9.45 9.6 9.34 9.375 817,996
02/22/2013 9.46 9.52 9.34 9.45 86,085
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.