BENEFICIAL MUTUAL BANCORP Historical Stock Price

Below is the stock price history for Beneficial Mutual Bancorp BNCL. Data is recorded each day for the historical open, high, low, close and volume. The Beneficial Mutual Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Beneficial Mutual Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 16.30 16.30 16.00 16.05 2,210
2017-11-22 16.60 16.65 16.25 16.25 2,813
2017-11-21 16.25 16.40 16.25 16.35 4,944
2017-11-20 16.10 16.25 16.05 16.25 2,341
2017-11-17 16.00 16.15 15.95 16.10 1,238
2017-11-16 15.95 16.25 15.95 16.10 4,347
2017-11-15 15.90 16.05 15.90 15.90 3,084
2017-11-14 15.80 15.95 15.80 15.90 5,758
2017-11-13 15.50 15.90 15.50 15.875 5,385
2017-11-10 15.45 15.70 15.35 15.55 4,665
2017-11-09 15.40 15.60 15.35 15.45 10,670
2017-11-08 15.50 15.55 15.35 15.50 8,922
2017-11-07 16.30 16.30 15.80 15.80 5,644
2017-11-06 16.30 16.40 16.275 16.30 2,829
2017-11-03 16.30 16.375 16.30 16.325 3,203
2017-11-02 16.25 16.50 16.25 16.50 6,446
2017-11-01 16.60 16.60 16.20 16.25 11,902
2017-10-31 16.50 16.60 16.45 16.55 5,633
2017-10-30 17.00 17.00 16.50 16.50 8,053
2017-10-27 17.10 17.40 16.975 17.225 5,156
2017-10-26 17.10 17.225 17.05 17.225 4,390
2017-10-25 17.25 17.25 16.95 17.125 5,143
2017-10-24 17.35 17.35 17.20 17.35 7,482
2017-10-23 17.20 17.45 17.20 17.35 4,940
2017-10-20 16.95 17.15 16.95 17.05 8,477
2017-10-19 16.90 16.95 16.80 16.95 5,770
2017-10-18 16.90 17.00 16.90 17.00 4,217
2017-10-17 17.05 17.05 16.90 16.90 6,516
2017-10-16 17.00 17.10 16.95 17.00 12,029
2017-10-13 16.80 17.00 16.80 16.90 13,850

» More Beneficial Mutual Bancorp Stock Price History

To see other companies like Beneficial Mutual Bancorp (BNCL), view our stock market today for news, and other data.