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
2018-06-22 16.85 16.95 16.775 16.90 9,529
2018-06-21 16.70 16.925 16.70 16.775 4,860
2018-06-20 16.80 16.85 16.75 16.825 5,856
2018-06-19 16.55 16.75 16.525 16.725 4,555
2018-06-18 16.425 16.575 16.375 16.575 6,187
2018-06-15 16.40 16.475 16.30 16.45 9,527
2018-06-14 16.35 16.475 16.30 16.475 7,121
2018-06-13 16.45 16.525 16.35 16.50 8,423
2018-06-12 16.65 16.65 16.45 16.50 6,130
2018-06-11 16.95 16.95 16.575 16.65 6,098
2018-06-08 16.85 17.00 16.85 16.925 3,767
2018-06-07 16.95 16.975 16.90 16.925 5,095
2018-06-06 16.90 17.00 16.90 17.00 2,930
2018-06-05 16.75 16.875 16.75 16.875 6,650
2018-06-04 16.60 16.75 16.60 16.70 4,534
2018-06-01 16.35 16.575 16.35 16.575 7,102
2018-05-31 16.45 16.50 16.325 16.40 12,228
2018-05-30 16.35 16.50 16.35 16.45 3,437
2018-05-29 16.30 16.40 16.10 16.20 7,425
2018-05-25 16.35 16.45 16.35 16.425 4,849
2018-05-24 16.40 16.45 16.20 16.375 7,034
2018-05-23 16.30 16.45 16.30 16.425 5,407
2018-05-22 16.35 16.55 16.35 16.40 9,258
2018-05-21 16.30 16.425 16.275 16.40 4,288
2018-05-18 16.35 16.40 16.30 16.30 2,555
2018-05-17 16.15 16.35 16.15 16.325 8,539
2018-05-16 16.05 16.175 16.00 16.125 6,510
2018-05-15 16.15 16.20 16.00 16.00 4,228
2018-05-14 16.40 16.40 16.10 16.125 4,878
2018-05-11 16.40 16.50 16.375 16.375 3,144

» 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.