Beneficial Bancorp Stock Price History, BNCL Historical Prices

Add to My Stocks
$16.9 $0.15 (0.9%) BNCL stock closing price Jun 22, 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
2018-06-22 16.85 17 16.75 16.9 474,941 49.71 5.23
2018-06-20 16.8 16.9 16.6 16.85 221,873 49.56 5.22
2018-06-19 16.55 16.75 16.5 16.75 179,702 49.27 5.18
2018-06-18 16.35 16.6 16.3 16.6 139,885 48.82 5.14
2018-06-15 16.5 16.5 16.3 16.4 352,102 48.24 5.08
2018-06-14 16.55 16.55 16.25 16.5 136,679 48.53 5.11
2018-06-13 16.55 16.55 16.35 16.5 142,957 48.53 5.11
2018-06-12 16.65 16.65 16.45 16.5 97,892 48.53 5.11
2018-06-11 16.9 16.95 16.55 16.65 108,610 48.97 5.15
2018-06-08 16.95 17 16.75 16.9 74,516 49.71 5.23
2018-06-07 17 17 16.8 16.95 102,102 49.85 5.25
2018-06-06 16.95 17 16.75 16.95 134,403 49.85 5.25
2018-06-05 16.75 16.9 16.6 16.9 160,936 49.71 5.23
2018-06-04 16.55 16.8 16.45 16.75 99,038 49.27 5.18
2018-06-01 16.4 16.6 16.35 16.6 191,527 48.82 5.14
2018-05-31 16.45 16.5 16.3 16.35 202,936 48.09 5.06
2018-05-30 16.25 16.5 16.25 16.5 147,441 48.53 5.11
2018-05-29 16.35 16.45 16 16.2 215,922 47.65 5.01
2018-05-25 16.3 16.45 16.3 16.45 100,314 48.38 5.09
2018-05-24 16.45 16.45 16.16 16.35 112,583 48.09 5.06
2018-05-23 16.4 16.48 16.3 16.45 134,045 48.38 5.09
2018-05-22 16.45 16.55 16.35 16.35 213,917 48.09 5.06
2018-05-21 16.35 16.5 16.25 16.4 194,244 48.24 5.08
2018-05-18 16.4 16.4 16.3 16.35 81,880 48.09 5.06
2018-05-17 16.2 16.35 16.15 16.35 163,045 48.09 5.06
2018-05-16 16.05 16.2 16 16.1 161,832 47.35 4.98
2018-05-15 16.1 16.2 15.95 16 138,925 47.06 4.95
2018-05-14 16.4 16.4 16.05 16.1 94,552 47.35 4.98
2018-05-11 16.35 16.55 16.25 16.4 103,391 48.24 5.08
2018-05-10 16.35 16.5 16.15 16.3 437,024 47.94 5.04
2018-05-09 16.2 16.4 16.2 16.3 263,085 47.94 5.04
2018-05-08 16 16.3 15.95 16.25 184,620 47.79 5.03
2018-05-07 16 16.05 15.8 15.95 126,934 46.91 4.94
2018-05-04 15.8 16.1 15.75 16 186,167 47.06 4.95
2018-05-03 16 16.05 15.83 15.9 104,032 46.77 4.92
2018-05-02 16 16.2 15.85 16.05 184,330 47.21 4.97
2018-05-01 15.9 16 15.6 15.95 158,480 46.91 4.94
2018-04-30 16.1 16.15 15.85 15.85 111,495 46.62 4.91
2018-04-27 16.15 16.23 15.85 16.05 156,814 47.21 4.97
2018-04-26 16.3 16.3 16.05 16.2 177,428 47.65 5.01
2018-04-25 16.3 16.35 15.56 16.25 275,658 47.79 5.03
2018-04-24 16.05 16.4 16 16.35 302,546 48.09 5.06
2018-04-23 15.85 16.05 15.65 16 196,210 47.06 4.95
2018-04-20 15.15 15.8 15.15 15.7 158,400 49.06 4.91
2018-04-19 15.4 15.65 15.4 15.65 204,981 48.91 4.89
2018-04-18 15.55 15.6 15.45 15.45 203,466 48.28 4.83
2018-04-17 15.7 15.75 15.45 15.55 158,836 48.59 4.86
2018-04-16 15.65 15.7 15.5 15.6 139,411 48.75 4.88
2018-04-13 15.9 15.9 15.55 15.6 87,858 48.75 4.88
2018-04-12 15.75 15.95 15.5 15.85 158,338 49.53 4.95
2018-04-11 15.5 15.7 15.5 15.7 112,940 49.06 4.91
2018-04-10 15.55 15.73 15.5 15.65 120,736 48.91 4.89
2018-04-09 15.5 15.75 15.45 15.45 196,673 48.28 4.83
2018-04-06 15.65 15.7 15.3 15.45 265,199 48.28 4.83
2018-04-05 15.85 15.9 15.55 15.7 379,116 49.06 4.91
2018-04-04 15.4 15.78 15.4 15.7 159,709 49.06 4.91
2018-04-03 15.4 15.6 15.35 15.55 237,247 48.59 4.86
2018-04-02 15.5 15.6 15.23 15.4 251,366 48.13 4.81
2018-03-30 0 0 0 15.55 0 - -
2018-03-29 15.75 15.8 15.5 15.55 118,411 48.59 4.86
2018-03-28 15.6 15.75 15.5 15.65 151,562 48.91 4.89
2018-03-27 15.8 15.8 15.4 15.55 202,379 48.59 4.86
2018-03-26 15.55 15.85 15.5 15.75 258,533 49.22 4.92
2018-03-23 15.8 16 15.3 15.3 278,818 47.81 4.78
2018-03-22 15.95 16.1 15.65 15.75 221,375 49.22 4.92
2018-03-21 16 16.08 15.8 16.05 257,301 50.16 5.02
2018-03-20 16.2 16.2 15.93 16 145,033 50 5
2018-03-19 16 16.2 15.9 16.15 170,313 50.47 5.05
2018-03-16 15.85 16.1 15.85 16 628,452 50 5
2018-03-15 15.85 15.9 15.37 15.8 272,601 49.38 4.94
2018-03-14 16.15 16.15 15.8 15.85 208,629 49.53 4.95
2018-03-13 16 16.18 15.95 16.1 188,077 50.31 5.03
2018-03-12 15.9 16.1 15.8 16.05 127,822 50.16 5.02
2018-03-09 15.8 16.05 15.7 16 218,659 50 5
2018-03-08 15.9 15.9 15.58 15.8 218,811 49.38 4.94
2018-03-07 15.65 15.9 15.5 15.85 235,262 49.53 4.95
2018-03-06 15.7 15.75 15.45 15.7 166,137 49.06 4.91
2018-03-05 15.4 15.65 15.28 15.65 265,291 48.91 4.89
2018-03-02 14.95 15.55 14.95 15.5 247,098 48.44 4.84
2018-03-01 14.95 15.25 14.9 15.05 290,917 47.03 4.7
2018-02-28 15.4 15.53 14.95 15 276,946 46.88 4.69
2018-02-27 15.6 15.75 15.3 15.35 190,517 47.97 4.8
2018-02-26 15.6 15.6 15.45 15.6 219,637 48.75 4.88
2018-02-23 15.4 15.6 15.35 15.55 108,693 48.59 4.86
2018-02-22 15.45 15.5 15.25 15.25 261,092 47.66 4.77
2018-02-21 15.25 15.6 15.2 15.45 182,728 48.28 4.83
2018-02-20 15.45 15.65 15.2 15.2 346,041 47.5 4.75
2018-02-19 0 0 0 15.55 0 - -
2018-02-16 15.35 15.7 15.35 15.55 281,246 48.59 4.86
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 Price13.34

Beneficial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio78.53Jul 01,2014
Min PE Ratio30.31Sep 07,2017
Avg PE Ratio50.92

Beneficial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio7.09Dec 09,2016
Min PS Ratio3.32Jun 24,2013
Avg PS Ratio5.46

BNCL Industry Peers

Company Price Change (%)
Tompkins Financial (TMP)89.150.85 (0.96%)
Fb Financial Cp (FBK)41.640.8 (1.89%)
Harleysville Fc (HARL)22.590.41 (1.78%)
Alliance Bancorp (ALLB)23.980.55 (2.24%)
Wvs Financial (WVFC)16.550.05 (0.3%)
Esb Financial Corp (ESBF)17.770.05 (0.28%)
Prudential Bancorp (PBIP)19.60.16 (0.81%)

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 $16.9 and 474,941 shares of BNCL were traded on Jun 22, 2018. The average P/S ratio was 5.46 as can be seen from Beneficial Bancorp stock history.