Beneficial Bancorp Stock Price History, BNCL Historical Prices

Add to My Stocks
$15.55 $0.1 (0.65%) BNCL stock closing price Feb 16, 2018 (Closing)

The 10 year data of Beneficial Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Beneficial Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $19 on Dec 09, 2016 as seen from Beneficial Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 15.35 15.7 15.35 15.55 281,246 48.59 4.86
2018-02-15 15.8 16 15.45 15.45 257,071 48.28 4.83
2018-02-14 15.35 15.75 15.35 15.7 285,305 49.06 4.91
2018-02-13 15.2 15.55 15.2 15.45 191,766 48.28 4.83
2018-02-12 15.25 15.48 15.05 15.35 352,683 47.97 4.8
2018-02-09 15.15 15.43 14.95 15.25 300,503 47.66 4.77
2018-02-08 15.15 15.35 15 15 267,120 46.88 4.69
2018-02-07 14.85 15.25 14.8 15.1 299,085 47.19 4.72
2018-02-06 14.8 15.4 14.75 14.9 375,788 46.56 4.66
2018-02-05 15.4 15.7 15.05 15.1 316,218 47.19 4.72
2018-02-02 15.35 15.6 15.25 15.55 393,994 33.09 4.97
2018-02-01 16.1 16.1 15.5 15.8 300,545 33.62 5.05
2018-01-31 16.15 16.45 16.1 16.25 287,719 34.57 5.19
2018-01-30 16.3 16.55 16.05 16.15 148,268 34.36 5.16
2018-01-29 16.25 16.4 16.15 16.35 218,861 34.79 5.22
2018-01-26 16.65 16.65 16.15 16.35 377,143 34.79 5.22
2018-01-25 16.75 16.8 16.4 16.6 87,774 35.32 5.3
2018-01-24 16.85 16.95 16.6 16.6 277,440 35.32 5.3
2018-01-23 16.75 17 16.7 16.75 79,539 35.64 5.35
2018-01-22 16.8 16.95 16.65 16.9 107,316 35.96 5.4
2018-01-19 16.65 16.9 16.5 16.9 190,237 35.96 5.4
2018-01-18 16.9 17 16.65 16.7 186,671 35.53 5.33
2018-01-17 16.85 17 16.4 16.95 290,625 36.06 5.41
2018-01-16 17.15 17.25 16.7 16.75 109,589 35.64 5.35
2018-01-12 17.15 17.25 16.9 17 77,537 36.17 5.43
2018-01-11 16.8 17.1 16.65 17.05 111,375 36.28 5.45
2018-01-10 16.5 16.9 16.35 16.75 149,344 35.64 5.35
2018-01-09 16.55 16.8 16.52 16.55 184,331 35.21 5.29
2018-01-08 16.5 16.6 16.4 16.5 282,898 35.11 5.27
2018-01-05 16.65 16.65 16.5 16.55 98,600 35.21 5.29
2018-01-04 16.5 16.85 16.5 16.6 137,000 35.32 5.3
2018-01-03 16.7 16.7 16.4 16.5 140,736 35.11 5.27
2018-01-02 16.6 16.75 16.45 16.7 207,777 35.53 5.33
2017-12-29 16.65 16.78 16.4 16.45 131,155 35 5.25
2017-12-28 16.8 16.85 16.6 16.75 80,774 35.64 5.35
2017-12-27 16.9 17 16.7 16.7 168,794 35.53 5.33
2017-12-26 16.7 16.95 16.65 16.85 116,635 35.85 5.38
2017-12-22 16.9 16.9 16.65 16.7 86,573 35.53 5.33
2017-12-21 16.8 16.95 16.75 16.75 124,725 35.64 5.35
2017-12-20 16.9 16.9 16.63 16.8 181,102 35.75 5.37
2017-12-19 17 17 16.55 16.75 184,859 35.64 5.35
2017-12-18 16.85 17.1 16.75 17 274,454 36.17 5.43
2017-12-15 16.1 16.85 16.1 16.75 389,261 35.64 5.35
2017-12-14 16.45 16.45 16 16.1 103,516 34.26 5.14
2017-12-13 16.35 16.62 16.25 16.4 141,055 34.89 5.24
2017-12-12 16.25 16.48 16.2 16.35 68,880 34.79 5.22
2017-12-11 16.45 16.55 16.2 16.2 64,244 34.47 5.17
2017-12-08 16.7 16.7 16.35 16.4 66,367 34.89 5.24
2017-12-07 16.8 16.9 16.45 16.55 115,711 35.21 5.29
2017-12-06 16.8 17 16.75 16.75 121,773 35.64 5.35
2017-12-05 17.2 17.2 16.75 16.8 114,902 35.75 5.37
2017-12-04 17.15 17.5 17.1 17.2 118,234 36.6 5.49
2017-12-01 17 17.2 16.3 16.95 176,412 36.06 5.41
2017-11-30 17.5 17.5 16.85 16.95 261,973 36.06 5.41
2017-11-29 16.9 17.45 16.7 17.4 211,427 37.02 5.56
2017-11-28 16.35 16.85 16.15 16.8 183,998 35.75 5.37
2017-11-27 16.1 16.45 15.8 16.35 114,596 34.79 5.22
2017-11-24 16.3 16.4 16 16.05 61,780 34.15 5.13
2017-11-23 0 0 0 16.2 0 - -
2017-11-22 16.4 16.73 16.2 16.2 152,357 34.47 5.17
2017-11-21 16.4 16.4 16.2 16.4 127,839 34.89 5.24
2017-11-20 16.1 16.33 16.05 16.3 71,237 34.68 5.21
2017-11-17 15.95 16.18 15.9 16.1 70,704 34.26 5.14
2017-11-16 15.9 16.25 15.9 16.1 194,593 34.26 5.14
2017-11-15 15.7 16.1 15.7 15.9 113,250 33.83 5.08
2017-11-14 15.7 16 15.7 15.9 153,681 33.83 5.08
2017-11-13 15.5 15.9 15.4 15.85 121,314 33.72 5.06
2017-11-10 15.45 15.93 15.35 15.55 139,028 33.09 4.97
2017-11-09 15.35 15.6 15.25 15.45 401,409 32.87 4.93
2017-11-08 15.7 15.7 15.15 15.4 227,887 32.77 4.92
2017-11-07 16.3 16.33 15.8 15.8 152,057 33.62 5.05
2017-11-06 16.25 16.45 16.25 16.35 114,852 34.79 5.22
2017-11-03 16.5 16.5 16.25 16.3 134,297 34.68 5.21
2017-11-02 16.3 16.55 16.1 16.45 224,421 35 5.25
2017-11-01 16.65 16.65 16.15 16.3 240,006 34.68 5.21
2017-10-31 16.65 16.65 16.4 16.5 185,104 35.11 5.27
2017-10-30 17.3 17.3 16.48 16.55 194,839 35.21 5.29
2017-10-27 17.15 17.4 16.9 17.25 161,022 36.7 5.51
2017-10-26 17 17.3 17 17.25 142,071 36.7 5.51
2017-10-25 17.25 17.25 16.93 17.1 200,482 36.38 5.46
2017-10-24 17.35 17.4 17.1 17.3 200,799 36.81 5.53
2017-10-23 17.2 17.48 17.1 17.25 192,174 36.7 5.51
2017-10-20 17.15 17.2 16.95 17 248,121 35.42 5.47
2017-10-19 16.9 16.98 16.75 16.95 146,632 35.31 5.46
2017-10-18 16.95 17.05 16.8 17 120,027 35.42 5.47
2017-10-17 17.05 17.08 16.85 16.9 149,994 35.21 5.44
2017-10-16 17 17.15 16.85 17 391,792 35.42 5.47
2017-10-13 17 17.05 16.5 16.95 188,468 35.31 5.46
2017-10-12 17.35 17.4 17.05 17.05 268,702 35.52 5.49
Get more Data

Beneficial Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price19Dec 09,2016
Min Stock Price7.64Jun 28,2013
Avg Stock Price12.83

Beneficial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio78.53Jul 01,2014
Min PE Ratio30.31Sep 07,2017
Avg PE Ratio50.79

Beneficial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio7.09Dec 09,2016
Min PS Ratio3.32Jun 24,2013
Avg PS Ratio5.37

BNCL Industry Peers

Company Price Change (%)
Fb Financial Cp (FBK)41.50.53 (1.29%)
Tompkins Financial (TMP)79.951.5 (1.84%)
Harleysville Fc (HARL)23.750 (0%)
Alliance Bancorp (ALLB)23.980.55 (2.24%)
Wvs Financial (WVFC)16.60.2 (1.19%)
Esb Financial Corp (ESBF)17.770.05 (0.28%)
Prudential Bancorp (PBIP)17.70.23 (1.28%)

Beneficial Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Beneficial Bancorp stock analysis. The price movement is easily depicted in the Beneficial Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $15.55 and 281,246 shares of BNCL were traded on Feb 16, 2018. The average P/S ratio was 5.37 as can be seen from Beneficial Bancorp stock history.