Beneficial Bancorp Stock Price History (NASDAQ:BNCL)

Add to My Stocks
$17.95 $0.25 (1.41%) BNCL stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Beneficial Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Beneficial Bancorp P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0617.7018.0517.6517.9534311957.906.70
2016-12-0517.5017.7017.4717.7028096657.106.61
2016-12-0217.6517.7016.9517.5019984256.456.53
2016-12-0117.3517.8017.3517.7527781657.266.63
2016-11-3017.5017.6017.3017.4028041456.136.50
2016-11-2917.2017.5517.1517.4531912056.296.51
2016-11-2817.2517.3517.1017.1023885355.166.38
2016-11-2517.1517.2517.0517.254826655.656.44
2016-11-240.000.000.0017.150N/AN/A
2016-11-2317.1017.2517.0317.1516868155.326.40
2016-11-2217.0017.1516.8517.1027890955.166.38
2016-11-2116.7016.9516.6016.9522299754.686.33
2016-11-1816.4516.7516.4316.6518982653.716.22
2016-11-1716.4016.6016.2516.4023399952.906.12
2016-11-1616.5016.5016.2016.3521444452.746.10
2016-11-1516.3016.5516.2016.5020588953.236.16
2016-11-1416.3016.7016.1516.3044493852.586.08
2016-11-1115.6516.3015.4516.1089830351.946.01
2016-11-1015.4515.9015.2015.6557113350.485.84
2016-11-0914.9515.3514.7015.3549478749.525.73
2016-11-0814.7014.8014.6514.7523840147.585.51
2016-11-0714.7014.7514.6014.7022166747.425.49
2016-11-0414.5514.6014.5014.5519622146.945.43
2016-11-0314.3514.6014.3514.6018742747.105.45
2016-11-0214.4514.4514.3514.3513287046.295.36
2016-11-0114.5514.6514.4014.4524815746.615.39
2016-10-3114.5014.6014.3514.5023254046.775.41
2016-10-2814.6515.0514.4014.5014931246.775.41
2016-10-2714.6514.8314.6014.6519618447.265.47
2016-10-2614.7014.8014.6014.7030116547.425.49
2016-10-2514.8014.8514.7014.7520708647.585.51
2016-10-2414.8014.8514.7514.8530187547.905.54
2016-10-2114.1514.7514.0514.7528081861.465.95
2016-10-2014.7014.8014.2014.7017938261.255.93
2016-10-1914.7014.8514.6514.7525890161.465.95
2016-10-1814.7514.7514.4014.6517961761.045.91
2016-10-1714.5514.7014.5514.6016809460.835.89
2016-10-1414.5614.6814.5214.5915337160.795.88
2016-10-1314.5814.5914.4514.4714716560.295.83
2016-10-1214.7014.7714.6614.6815655961.175.92
2016-10-1114.6914.7614.6314.6816791961.175.92
2016-10-1014.7614.8814.7314.7417670361.425.94
2016-10-0714.7314.7714.6214.7319200561.385.94
2016-10-0614.7114.7614.6514.7527521061.465.95
2016-10-0514.7014.8214.7014.7419446161.425.94
2016-10-0414.6714.7714.6114.7015364061.255.93
2016-10-0314.6214.7614.5614.6930158061.215.92
2016-09-3014.6014.7814.5814.7123861261.295.93
2016-09-2914.7714.8114.5514.5616839360.675.87
2016-09-2814.6414.7814.6214.7723126161.545.95
2016-09-2714.5414.7014.5414.6617954361.085.91
2016-09-2614.6814.8014.3214.5629907460.675.87
2016-09-2314.8614.8914.7714.7718799261.545.95
2016-09-2214.8714.9014.8214.8824676362.006.00
2016-09-2114.8014.8614.7514.7918882661.635.96
2016-09-2014.8914.9814.7614.7729492861.545.95
2016-09-1914.8615.0014.7514.8324912761.795.98
2016-09-1614.9614.9614.7814.8147932761.715.97
2016-09-1514.7814.9414.7714.9027723262.086.01
2016-09-1414.9414.9814.7714.7731173461.545.95
2016-09-1314.9214.9714.7914.9537574962.296.03
2016-09-1214.8115.0314.7515.0351200562.636.06
2016-09-0915.0315.0314.8014.8344938361.795.98
2016-09-0815.0515.1014.9415.0561941762.716.07
2016-09-0715.0215.0715.0115.0345702562.636.06
2016-09-0615.0115.0714.6115.0554786462.716.07
2016-09-050.000.000.0015.040N/AN/A
2016-09-0215.1015.1014.8815.0458348562.676.06
2016-09-0115.0915.1214.9915.1065572062.926.09
2016-08-3114.9115.0814.9015.0886448762.836.08
2016-08-3014.7714.9514.7714.9437038862.256.02
2016-08-2914.6714.8414.6314.8066075961.675.97
2016-08-2614.5914.6914.5614.6385255160.965.90
2016-08-2514.4814.6014.4714.5924344160.795.88
2016-08-2414.4914.5214.4314.4823930760.335.84
2016-08-2314.5014.5414.4614.4833684360.335.84
2016-08-2214.4414.5114.4114.5021448460.425.85
2016-08-1914.5014.5214.4514.4849732360.335.84
2016-08-1814.5014.6314.3614.5039616060.425.85
2016-08-1714.5114.6514.5014.5228442760.505.85
2016-08-1614.6414.6414.5314.5332058060.545.86
2016-08-1514.5014.6714.4814.6663078361.085.91
2016-08-1214.3814.5414.2314.5144222760.465.85
2016-08-1114.4914.4914.4114.4231732160.085.81
2016-08-1014.5014.5014.3214.4240598160.085.81
2016-08-0914.3314.4614.3114.4631876760.255.83
2016-08-0814.3814.4014.3014.3536810959.795.78
2016-08-0514.0314.4313.9714.3480617959.755.78
2016-08-0413.9014.0513.9013.9827884058.255.64
Get more Data

Beneficial Bancorp Stock Chart

View BNCL PE ratio, PS ratio stocks charts and compare with peers.
BNCL Chart
Note: Compare Beneficial Bancorp stock price history with the index and industry peers.

Beneficial Bancorp Historical Prices: Past 5 years

Max Stock Price 17.95 Dec 06,2016
Min Stock Price 7.36 Dec 14,2011
Avg Stock Price 10.91

Beneficial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 125.21 Jan 18,2012
Min PE Ratio 38.01 Jul 26,2012
Avg PE Ratio 54.01

Beneficial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.76 Oct 28,2015
Min PS Ratio 2.97 Dec 14,2011
Avg PS Ratio 4.9

BNCL Industry Peers

Company Price Change (%)
Nbt Bancorp (NBTB)40.020.73 (1.86%)
National Penn Bancshares (NPBC)10.720 (0%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Fedfirst Financial (FFCO)230.1 (0.43%)
Wvs Financial (WVFC)14.630.48 (3.39%)
Harleysville (HARL)19.560 (0%)
Alliance Bancorp (ALLB)23.980.55 (2.24%)

We provide Beneficial Bancorp historical quotes along with PE ratio and PS ratio for doing Beneficial Bancorp fundamental analysis. Beneficial Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BNCL closed at 17.95 and traded with a volume of 343119 on the last trading day. Beneficial Bancorp historical P/S ratio was at a high of 6.76 on 28 Oct, 2015 and a low of 2.48 on 01 Nov, 2010. .