Beneficial Bancorp Stock Price History (NASDAQ:BNCL)

Add to My Stocks
$18.05 $0.15 (0.84%) BNCL stock closing price Jan 13, 2017 (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. The Beneficial Bancorp stock price history chart shows that the stock price reached a high of 19 on 09 Dec, 2016, and a low of 6.5 on 09 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1318.0018.3018.0018.0517196758.236.74
2017-01-1218.2018.2017.8517.9028042157.746.68
2017-01-1118.2518.3018.0718.2518134358.876.81
2017-01-1018.0018.3017.8518.3031355059.036.83
2017-01-0918.1018.2517.9418.0525235858.236.74
2017-01-0618.3518.4418.1518.2535792958.876.81
2017-01-0518.5518.5518.1018.2517820558.876.81
2017-01-0418.3518.6518.3018.5528510159.846.92
2017-01-0318.4018.8018.2018.3034678159.036.83
2016-12-3018.6518.6518.3518.4024874759.366.87
2016-12-2918.5518.8018.4518.6012904260.006.94
2016-12-2818.5018.7018.3518.6027139060.006.94
2016-12-2718.4518.6518.2018.5514055559.846.92
2016-12-2318.4018.5518.2518.4512785559.526.89
2016-12-2218.4018.5318.2518.4513586059.526.89
2016-12-2118.5518.6018.1318.3547769159.196.85
2016-12-2018.6018.8518.4018.5050618359.686.91
2016-12-1918.3518.5518.1018.4526952559.526.89
2016-12-1618.1518.3518.0518.3078120559.036.83
2016-12-1518.1518.3517.9518.1044415058.396.76
2016-12-1418.2018.4018.0018.1533776558.556.77
2016-12-1318.5018.6518.1018.2531765958.876.81
2016-12-1218.9519.0018.3518.5043617059.686.91
2016-12-0918.6019.0018.0019.0036515961.297.09
2016-12-0818.4018.5518.2018.5540711759.846.92
2016-12-0718.0018.3517.9518.3531691059.196.85
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
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 19 Dec 09,2016
Min Stock Price 7.6 Jul 26,2012
Avg Stock Price 11.12

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 52.78

Beneficial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 7.09 Dec 09,2016
Min PS Ratio 3.19 Aug 01,2012
Avg PS Ratio 4.98

BNCL Industry Peers

Company Price Change (%)
National Penn Bancshares (NPBC)10.720 (0%)
Tompkins Financial (TMP)91.120.87 (0.96%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Fedfirst Financial (FFCO)230.1 (0.43%)
Wvs Financial (WVFC)14.580.08 (0.55%)
Harleysville (HARL)20.590.06 (0.29%)
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 18.05 and traded with a volume of 171967 on the last trading day. Beneficial Bancorp historical P/S ratio was at a high of 7.09 on 09 Dec, 2016 and a low of 2.48 on 01 Nov, 2010. .