Beneficial Mutual Bancorp, Inc. Historical Stock Prices

BNCL 
$12.25
*  
0.17
1.41%
Get BNCL Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.11  12.29  12.06  12.25 191,668
12/17/2014 12.11 12.29 12.06 12.25 191,973
12/16/2014 12.1 12.2 12 12.08 259,470
12/15/2014 12.19 12.2545 12.07 12.12 166,052
12/12/2014 12.16 12.31 12.16 12.19 64,083
12/11/2014 12.25 12.34 12.25 12.3 123,888
12/10/2014 12.31 12.35 12.16 12.21 143,409
12/09/2014 12.2 12.35 12.16 12.32 304,788
12/08/2014 12.25 12.39 12.25 12.31 365,146
12/05/2014 12.27 12.54 12.21 12.38 940,776
12/04/2014 12.76 12.79 12.69 12.7 183,792
12/03/2014 12.71 12.82 12.7 12.77 277,448
12/02/2014 12.99 12.99 12.51 12.78 661,045
12/01/2014 13.55 13.56 13.132 13.35 337,242
11/28/2014 13.7 13.75 13.56 13.6 74,000
11/26/2014 13.62 13.74 13.6 13.71 85,181
11/25/2014 13.67 13.69 13.48 13.66 127,531
11/24/2014 13.35 13.59 13.32 13.59 110,475
11/21/2014 13.43 13.45 13.23 13.34 98,838
11/20/2014 13.25 13.35 13.21 13.29 78,382
11/19/2014 13.475 13.475 13.19 13.25 62,034
11/18/2014 13.68 13.82 13.49 13.49 65,573
11/17/2014 13.83 13.89 13.61 13.65 200,628
11/14/2014 13.83 13.9 13.74 13.82 148,571
11/13/2014 13.92 13.92 13.77 13.83 114,009
11/12/2014 13.67 13.93 13.67 13.92 151,322
11/11/2014 13.69 13.76 13.62 13.74 72,678
11/10/2014 13.52 13.67 13.52 13.65 56,452
11/07/2014 13.45 13.55 13.44 13.55 93,840
11/06/2014 13.45 13.49 13.39 13.47 96,023
11/05/2014 13.485 13.485 13.38 13.43 45,766
11/04/2014 13.35 13.42 13.305 13.37 31,825
11/03/2014 13.47 13.49 13.232 13.42 45,002
10/31/2014 13.53 13.53 13.41 13.43 328,753
10/30/2014 13.38 13.505 13.14 13.44 141,704
10/29/2014 13.46 13.48 13.38 13.45 68,480
10/28/2014 13.23 13.5 13.17 13.49 138,498
10/27/2014 13.13 13.23 13.11 13.23 28,782
10/24/2014 13.2 13.22 13.03 13.21 37,767
10/23/2014 13.09 13.23 13.09 13.16 43,627
10/22/2014 12.92 13.13 12.796 12.98 50,963
10/21/2014 12.94 12.99 12.84 12.93 87,869
10/20/2014 12.88 12.97 12.786 12.92 89,490
10/17/2014 13.23 13.23 12.8 12.92 201,880
10/16/2014 12.84 13.18 12.761 13.07 45,641
10/15/2014 12.92 13.13 12.81 12.97 70,013
10/14/2014 13.1 13.2 13 13.11 75,711
10/13/2014 12.79 13.02 12.76 13.01 73,704
10/10/2014 12.81 12.96 12.74 12.75 68,769
10/09/2014 13.11 13.2 12.81 12.81 52,884
10/08/2014 12.76 13.17 12.73 13.15 60,153
10/07/2014 12.94 12.99 12.77 12.78 58,537
10/06/2014 13 13.1 12.86 13.015 125,012
10/03/2014 13.05 13.16 12.98 13.01 59,324
10/02/2014 13.05 13.1 12.94 13.01 60,198
10/01/2014 12.81 12.99 12.66 12.91 97,415
09/30/2014 13.01 13.01 12.74 12.78 203,986
09/29/2014 12.99 13.04 12.94 12.98 80,508
09/26/2014 12.98 13.24 12.95 13.05 70,269
09/25/2014 13.1 13.1 12.88 13.01 274,687
09/24/2014 12.93 13.02 12.875 13.01 65,452
09/23/2014 13.06 13.19 12.9 12.9 72,461
09/22/2014 13.16 13.24 13.07 13.1 69,360
09/19/2014 13.24 13.285 13.15 13.23 188,673
09/18/2014 13.19 13.29 13.07 13.23 51,583
09/17/2014 13.13 13.25 13.06 13.13 49,524
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?