Beneficial Bancorp Inc (BNCL) Historical Stock Data
Historical Data
In the past 30 trading days, BNCL is up 0.23% a day on average. There have been 19 days where Beneficial Bancorp Inc closed green and 11 days where BNCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-02-28 | 16.05 | 16.12 | ↑$0.07 (0.44%) | 15.97 | 16.24 | 1.82M |
| 2019-02-27 | 16.03 | 16.16 | ↑$0.13 (0.81%) | 15.96 | 16.26 | 159.36K |
| 2019-02-26 | 15.99 | 16.03 | ↑$0.04 (0.25%) | 15.85 | 16.14 | 168.49K |
| 2019-02-25 | 16.22 | 15.99 | ↓$0.23 (-1.42%) | 15.99 | 16.29 | 66.33K |
| 2019-02-22 | 16.16 | 16.21 | ↑$0.05 (0.31%) | 16.13 | 16.33 | 110.85K |
| 2019-02-21 | 16.13 | 16.15 | ↑$0.02 (0.12%) | 15.97 | 16.19 | 167.95K |
| 2019-02-20 | 15.96 | 16.10 | ↑$0.14 (0.88%) | 15.87 | 16.12 | 100.67K |
| 2019-02-19 | 15.71 | 15.93 | ↑$0.22 (1.40%) | 15.68 | 16.02 | 101.49K |
| 2019-02-15 | 15.50 | 15.84 | ↑$0.34 (2.19%) | 15.50 | 15.88 | 161.64K |
| 2019-02-14 | 15.56 | 15.38 | ↓$0.18 (-1.16%) | 15.37 | 15.60 | 171.46K |
| 2019-02-13 | 15.69 | 15.66 | ↓$0.03 (-0.19%) | 15.60 | 15.81 | 60.61K |
| 2019-02-12 | 15.68 | 15.70 | ↑$0.02 (0.13%) | 15.59 | 15.77 | 140.42K |
| 2019-02-11 | 15.63 | 15.67 | ↑$0.04 (0.26%) | 15.52 | 15.73 | 70.71K |
| 2019-02-08 | 15.89 | 15.64 | ↓$0.25 (-1.57%) | 15.61 | 15.98 | 112.24K |
| 2019-02-07 | 15.90 | 15.97 | ↑$0.07 (0.44%) | 15.78 | 16.01 | 119.59K |
| 2019-02-06 | 15.91 | 15.89 | ↓$0.02 (-0.13%) | 15.78 | 16.00 | 132.27K |
| 2019-02-05 | 15.98 | 15.94 | ↓$0.04 (-0.25%) | 15.74 | 15.99 | 153.26K |
| 2019-02-04 | 15.93 | 15.93 | ↑$0.00 (0.00%) | 15.77 | 15.96 | 143.50K |
| 2019-02-01 | 15.86 | 15.81 | ↓$0.05 (-0.32%) | 15.53 | 15.86 | 251.44K |
| 2019-01-31 | 15.52 | 15.59 | ↑$0.07 (0.45%) | 15.46 | 15.67 | 153.90K |
| 2019-01-30 | 15.80 | 15.56 | ↓$0.24 (-1.52%) | 15.50 | 15.80 | 217.17K |
| 2019-01-29 | 15.70 | 15.68 | ↓$0.02 (-0.13%) | 15.67 | 15.81 | 99.23K |
| 2019-01-28 | 15.59 | 15.72 | ↑$0.13 (0.83%) | 15.54 | 15.78 | 239.47K |
| 2019-01-25 | 15.90 | 15.72 | ↓$0.18 (-1.13%) | 15.70 | 15.93 | 116.10K |
| 2019-01-24 | 15.84 | 15.80 | ↓$0.04 (-0.25%) | 15.55 | 15.87 | 155.73K |
| 2019-01-23 | 15.33 | 15.87 | ↑$0.54 (3.52%) | 15.13 | 16.34 | 372.33K |
| 2019-01-22 | 15.30 | 15.34 | ↑$0.04 (0.26%) | 15.18 | 15.49 | 177.06K |
| 2019-01-18 | 15.14 | 15.35 | ↑$0.21 (1.39%) | 15.11 | 15.39 | 245.33K |
| 2019-01-17 | 15.05 | 15.15 | ↑$0.10 (0.66%) | 15.05 | 15.22 | 123.11K |
| 2019-01-16 | 15.03 | 15.14 | ↑$0.11 (0.73%) | 15.02 | 15.21 | 312.81K |
Create an account or log in to view more rows.
$BNCL lets go <3
$BNCL called it
$BNCL Let’s get it
$BNCL Dip buyers are going to get wrecked
$BNCL Nope
$BNCL just waiting ….
$BNCL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BNCL id rather have a dip then rip than a gap and crap
$BNCL we finna be at the top yo
$BNCL Pack it up boys.