Beneficial Bancorp Stock Price History (NASDAQ:BNCL)

Add to My Stocks
$16.3 $0.15 (0.93%) BNCL stock closing price Mar 27, 2017 (Closing)

Beneficial Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Beneficial Bancorp price to earnings ratio data. 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
2017-03-2715.9016.3015.8016.3015212646.575.63
2017-03-2416.2016.3016.0516.1516580546.145.58
2017-03-2316.0516.2815.9016.1029675646.005.57
2017-03-2215.8516.2015.6016.0585058145.865.55
2017-03-2116.6016.6015.6015.9037035145.435.50
2017-03-2016.6016.7516.3016.4523693747.005.69
2017-03-1716.3516.6516.3016.6556049447.575.76
2017-03-1616.3516.5016.3016.5057279147.145.70
2017-03-1516.3016.5016.2516.3021805946.575.63
2017-03-1416.0516.3015.9516.2016611846.295.60
2017-03-1316.0016.2516.0016.158845946.145.58
2017-03-1016.2516.3316.0016.0521266745.865.55
2017-03-0916.2516.4516.1316.1514368146.145.58
2017-03-0816.7016.7516.2016.2022274846.295.60
2017-03-0716.4516.7016.4516.6027051947.435.74
2017-03-0616.4016.5516.3016.4514112747.005.69
2017-03-0316.1516.5816.1516.4818413247.075.70
2017-03-0216.7016.7016.1516.2030767446.295.60
2017-03-0116.5016.8516.5016.6536585047.575.76
2017-02-2816.6516.6516.2016.3036998946.575.63
2017-02-2716.8016.8516.6016.7029351447.715.77
2017-02-2416.8017.0016.7516.8521416948.145.83
2017-02-2317.3017.3516.9517.0516651848.715.89
2017-02-2216.8017.2316.6517.1562456949.005.93
2017-02-2116.8516.9516.6516.759200047.865.79
2017-02-1716.7016.9016.6016.8012374448.005.81
2017-02-1616.6016.7516.5516.7020520047.715.77
2017-02-1516.6516.7016.5016.6020423947.435.74
2017-02-1416.4516.7516.2516.6526036147.575.76
2017-02-1316.4516.6016.4016.4517092047.005.69
2017-02-1016.6516.6516.3516.4021307446.865.67
2017-02-0916.4016.6016.2516.5542170847.295.72
2017-02-0816.3016.4316.2016.4039540246.865.67
2017-02-0716.3516.5515.9516.4051992746.865.67
2017-02-0616.8516.8516.3016.3546751046.715.65
2017-02-0316.7516.9516.7516.9018526454.526.31
2017-02-0217.0517.0516.5516.6521490153.716.22
2017-02-0117.8518.2516.9017.0550059755.006.36
2017-01-3117.7018.0517.6517.8530130457.586.66
2017-01-3017.8017.9017.6017.7523120257.266.63
2017-01-2718.0518.1517.8017.9511749957.906.70
2017-01-2617.8518.1517.8518.0011507758.076.72
2017-01-2517.8018.0517.6017.9023531257.746.68
2017-01-2417.5017.7017.4017.6534628256.946.59
2017-01-2317.3517.4517.2017.4521959156.296.51
2017-01-2017.3517.7517.3017.4030147556.136.50
2017-01-1917.6017.6517.2417.3517606055.976.48
2017-01-1817.5518.2017.2017.5514816056.616.55
2017-01-1717.9517.9517.4017.4522872656.296.51
2017-01-160.000.000.0018.050N/AN/A
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
2017-01-020.000.000.0018.400N/AN/A
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
2016-12-260.000.000.0018.450N/AN/A
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
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 11.47

Beneficial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 78.53 Jul 01,2014
Min PE Ratio 38.01 Jul 26,2012
Avg PE Ratio 52.03

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 5.08

BNCL Industry Peers

Company Price Change (%)
Boston Private Financial Holdings (BPFH)15.80 (0%)
Tompkins Financial (TMP)80.530.27 (0.34%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Fedfirst Financial (FFCO)230.1 (0.43%)
Wvs Financial (WVFC)14.920 (0%)
Harleysville (HARL)230.2 (0.86%)
Alliance Bancorp (ALLB)23.980.55 (2.24%)

We provide Beneficial Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Beneficial Bancorp stock analysis. The price movement is easily depicted in the Beneficial Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BNCL closed at 16.15 and traded with a volume of 165805 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. .