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
2018-09-21 17.35 17.35 17.20 17.35 25,967
2018-09-20 17.20 17.35 17.20 17.325 4,695
2018-09-19 17.15 17.15 16.95 17.05 11,431
2018-09-18 17.25 17.25 17.10 17.125 9,651
2018-09-17 17.35 17.35 17.15 17.25 13,299
2018-09-14 17.15 17.55 17.15 17.45 5,552
2018-09-13 17.70 17.70 17.35 17.35 3,543
2018-09-12 17.60 17.70 17.50 17.70 9,319
2018-09-11 17.60 17.775 17.60 17.75 14,270
2018-09-10 17.65 17.65 17.55 17.575 9,237
2018-09-07 17.40 17.60 17.40 17.60 9,465
2018-09-06 17.40 17.525 17.375 17.525 17,032
2018-09-05 17.50 17.50 17.35 17.35 7,368
2018-09-04 17.45 17.65 17.425 17.425 20,180
2018-08-31 17.35 17.55 17.30 17.55 11,651
2018-08-30 17.45 17.50 17.275 17.275 10,434
2018-08-29 17.45 17.575 17.40 17.475 9,694
2018-08-28 17.60 17.60 17.45 17.50 7,197
2018-08-27 17.70 17.70 17.55 17.60 13,657
2018-08-24 17.75 17.75 17.60 17.65 12,291
2018-08-23 17.90 17.90 17.65 17.675 12,080
2018-08-22 17.85 17.95 17.85 17.95 9,947
2018-08-21 17.70 17.95 17.70 17.95 15,302
2018-08-20 17.75 17.75 17.55 17.60 16,430
2018-08-17 17.80 17.85 17.65 17.675 10,493
2018-08-16 17.85 17.90 17.80 17.80 31,694
2018-08-15 17.80 17.875 17.65 17.75 61,532
2018-08-14 17.90 17.975 17.80 17.85 48,844
2018-08-13 18.15 18.15 17.775 17.775 20,160
2018-08-10 18.10 18.30 17.95 17.975 19,497

» 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.