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
2018-12-07 14.85 14.94 14.74 14.89 12,161
2018-12-06 14.56 14.76 14.32 14.76 22,007
2018-12-04 15.56 15.56 14.74 14.74 9,721
2018-12-03 15.55 15.57 15.37 15.55 10,353
2018-11-30 15.48 15.61 15.46 15.54 16,134
2018-11-29 15.29 15.44 15.16 15.36 6,636
2018-11-28 15.02 15.30 14.88 15.30 9,020
2018-11-27 15.18 15.19 15.02 15.035 2,156
2018-11-26 15.24 15.31 15.10 15.225 6,874
2018-11-23 15.04 15.24 14.99 15.10 3,866
2018-11-21 15.12 15.36 15.00 15.17 7,007
2018-11-20 15.39 15.41 14.99 15.14 7,403
2018-11-19 15.53 15.57 15.29 15.39 13,137
2018-11-16 15.41 15.52 15.37 15.49 8,444
2018-11-15 15.25 15.58 15.25 15.48 6,992
2018-11-14 15.79 15.82 15.28 15.42 6,605
2018-11-13 15.81 16.03 15.75 15.77 10,838
2018-11-12 15.88 16.00 15.80 15.85 8,366
2018-11-09 15.96 16.05 15.76 15.88 10,053
2018-11-08 15.89 16.09 15.89 16.03 5,125
2018-11-07 15.72 15.94 15.62 15.90 5,171
2018-11-06 15.43 15.84 15.43 15.73 5,998
2018-11-05 15.75 15.78 15.42 15.46 8,830
2018-11-02 15.78 15.78 15.59 15.67 6,009
2018-11-01 15.76 15.85 15.62 15.73 9,131
2018-10-31 15.71 15.96 15.61 15.61 8,663
2018-10-30 15.82 15.82 15.57 15.69 11,849
2018-10-29 15.45 15.75 15.45 15.75 12,073
2018-10-26 15.34 15.46 15.20 15.32 30,819
2018-10-25 14.90 15.53 14.90 15.40 53,883

» 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.