Historical Stock Prices

BEN 
$53.7
*  
1.02
 negative 
1.94%
Get BEN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 52.73 53.83 52.68 53.7 1,968,705
04/16/2014 52.37 52.76 52.17 52.68 2,851,157
04/15/2014 52.32 52.7 51.17 51.9 2,185,987
04/14/2014 52.44 52.65 51.55 52.03 1,648,330
04/11/2014 51.6 52.35 51.24 51.8 3,387,377
04/10/2014 53.49 53.61 52.01 52.02 2,028,585
04/09/2014 53.1 53.53 52.66 53.36 1,880,184
04/08/2014 52.09 53.13 52.026 52.9 2,450,608
04/07/2014 53.24 53.3 52.06 52.09 2,419,020
04/04/2014 54.38 54.8 53.3 53.41 2,023,901
04/03/2014 55.05 55.1599 54.2 54.59 2,265,647
04/02/2014 54.54 55.17 54.08 55 2,027,071
04/01/2014 54.44 54.69 54.06 54.42 1,885,286
03/31/2014 54.1 54.45 53.97 54.18 1,789,729
03/28/2014 53.21 54.07 52.93 53.67 2,004,063
03/27/2014 53.2 53.37 52.47 53.05 2,631,392
03/26/2014 53.27 54.95 53.13 53.68 5,372,390
03/25/2014 52.38 52.89 52.22 52.86 3,243,839
03/24/2014 52.4 52.43 51.94 52.06 1,902,522
03/21/2014 52.7 53.24 51.95 52.34 5,590,918
03/20/2014 51.29 52.29 50.88 52.06 2,200,336
03/19/2014 52.21 52.32 51.29 51.49 2,198,160
03/18/2014 51.99 52.605 51.91 52.3 2,864,661
03/17/2014 51.6 52.27 51.56 51.9 1,519,872
03/14/2014 51.59 52.09 51 51.12 3,047,267
03/13/2014 53.07 53.2 51.45 51.66 3,838,607
03/12/2014 52.48 52.93 52.24 52.83 2,402,831
03/11/2014 53.26 53.39 52.515 52.76 3,081,469
03/10/2014 53.81 53.8794 52.81 53.2 2,394,797
03/07/2014 54.11 54.48 53.58 53.81 4,133,900
03/06/2014 53.7 53.93 53.44 53.6 6,599,529
03/05/2014 53.49 53.49 53.01 53.42 3,827,015
03/04/2014 53.54 54 53.36 53.45 4,788,289
03/03/2014 52.47 52.58 51.5 52.57 5,424,173
02/28/2014 52.91 53.56 52.64 53.25 2,882,980
02/27/2014 52.12 53.01 52.12 52.95 1,806,481
02/26/2014 52.91 53.14 52.04 52.16 2,886,394
02/25/2014 53.32 53.5 52.45 52.78 2,122,528
02/24/2014 52.44 53.8 52.39 53.52 2,674,810
02/21/2014 52.61 52.92 52.28 52.48 2,041,529
02/20/2014 52.99 53.225 52.51 52.54 1,968,471
02/19/2014 53.37 54.68 52.79 52.86 2,480,751
02/18/2014 53.16 53.73 52.94 53.67 2,377,925
02/14/2014 52.97 53.01 52.42 52.81 2,487,965
02/13/2014 52.58 53.39 52.51 53.13 2,987,411
02/12/2014 52.82 53.695 52.82 53.15 2,588,848
02/11/2014 52.53 53.31 52.06 52.81 4,191,164
02/10/2014 52.12 53.14 52.06 52.85 3,362,936
02/07/2014 51.61 52.25 51.5 52.15 4,047,292
02/06/2014 50.54 51.5 50.41 51.22 3,254,135
02/05/2014 50.69 50.73 49.92 50.57 1,881,164
02/04/2014 50.68 51.16 50.26 50.82 2,482,449
02/03/2014 51.94 52.1 50.15 50.2 4,060,132
01/31/2014 51.69 52.3295 50.65 52.01 4,677,062
01/30/2014 53.51 54.71 52.635 52.78 2,897,605
01/29/2014 52.92 53.83 52.35 52.65 3,862,712
01/28/2014 53.28 53.92 53.1 53.69 1,933,610
01/27/2014 53.69 54.03 52.68 52.95 2,866,135
01/24/2014 55.55 55.6 53.565 53.6 3,470,735
01/23/2014 57.78 57.94 55.9 56.18 2,992,111
01/22/2014 58.42 58.62 57.71 58.07 1,818,402
01/21/2014 58.7 58.87 58.1 58.32 1,828,990
01/17/2014 58.31 58.75 58.09 58.51 2,355,259
01/16/2014 57.98 58.505 57.81 58.28 1,420,466
01/15/2014 58.1 58.16 57.09 58.15 2,281,981
01/14/2014 57.12 58.1 57.06 58 2,258,718
01/13/2014 57.66 57.94 56.64 56.78 2,063,852
01/10/2014 56.82 57.87 56.63 57.8 2,166,739
01/09/2014 57 57.29 56.66 57.02 2,245,750
01/08/2014 57.31 57.35 56.55 56.75 1,754,960
01/07/2014 57.54 57.83 56.97 56.99 2,258,868
01/06/2014 57.63 57.975 57.055 57.3 1,409,387
01/03/2014 56.74 57.59 56.72 57.08 1,155,188
01/02/2014 57.36 57.56 56.405 56.72 1,092,129
12/31/2013 57.2 57.85 57.14 57.73 1,175,283
12/30/2013 57.12 57.52 56.99 57.19 1,108,416
12/27/2013 57.03 57.44 56.9 57.23 1,567,675
12/26/2013 56.79 57.32 56.38 57.18 1,762,166
12/24/2013 56.55 56.77 56.36 56.73 456,917
12/23/2013 56.91 56.99 56.41 56.58 1,190,023
12/20/2013 55.79 56.9 55.49 56.25 3,769,011
12/19/2013 55.88 55.92 55.31 55.67 2,691,389
12/18/2013 54.82 56.07 53.98 56.03 3,120,612
12/17/2013 54.55 54.71 53.815 54.43 2,253,595
12/16/2013 54.41 54.88 54.23 54.65 1,349,349
12/13/2013 53.95 54.26 53.62 54.02 3,952,223
12/12/2013 53.73 54.05 53.57 53.7 1,589,413
12/11/2013 55.04 55.07 53.63 53.78 2,654,094
12/10/2013 55.54 55.54 54.58 54.99 2,637,809
12/09/2013 54.66 55.77 54.37 55.7 2,571,092
12/06/2013 54.88 54.88 54.42 54.58 2,170,226
12/05/2013 54.29 54.465 53.96 54.09 3,361,434
12/04/2013 54.36 54.98 54.05 54.55 1,903,469
12/03/2013 55.24 55.38 54.52 54.88 2,278,357
12/02/2013 55.43 55.96 55.25 55.51 1,944,010
11/29/2013 55.64 55.77 55.34 55.39 1,145,189
11/27/2013 55.14 55.51 55.06 55.47 1,164,567
11/26/2013 55.3 55.45 55.13 55.13 1,183,639
11/25/2013 55.72 55.77 55.38 55.42 1,677,826
11/22/2013 54.99 55.7 54.6 55.65 1,866,711
11/21/2013 53.91 54.58 53.71 54.52 1,145,574
11/20/2013 53.7 54.35 53.35 53.58 1,819,500
11/19/2013 53.68 54.15 53.48 53.79 1,542,805
11/18/2013 54.25 54.34 53.735 53.81 1,890,167
11/15/2013 54.47 54.6 53.8 54.15 1,901,494
11/14/2013 53.5 54.43 53.5 54.27 1,811,180
11/13/2013 52.33 53.49 52.33 53.46 2,152,112
11/12/2013 51.88 52.78 51.56 52.71 3,495,661
11/11/2013 52.35 53.19 51.62 51.88 2,129,516
11/08/2013 51.84 52.32 50.75 52.27 4,778,641
11/07/2013 53.42 53.42 51.9 51.96 2,278,330
11/06/2013 52.82 53.31 52.67 53.08 1,589,775
11/05/2013 53.5 53.53 52.4 52.42 2,642,359
11/04/2013 54.08 54.16 53.635 53.79 1,241,006
11/01/2013 54.03 54.34 53.76 53.98 2,088,663
10/31/2013 54.34 54.48 53.86 53.86 2,214,689
10/30/2013 54.79 55.176 54.19 54.24 4,396,877
10/29/2013 54.43 54.86 54.41 54.68 1,788,924
10/28/2013 54.53 54.705 54.19 54.41 3,058,504
10/25/2013 54.65 54.98 54.44 54.5 2,678,888
10/24/2013 52.96 54.57 52.2 54.48 4,063,037
10/23/2013 54.03 54.32 53.7699 54.29 1,878,086
10/22/2013 54.08 54.36 53.82 54.16 2,041,754
10/21/2013 53.79 53.93 53.39 53.85 1,856,011
10/18/2013 53.69 53.95 53.36 53.85 2,444,274
10/17/2013 51.97 53.6 51.795 53.51 1,917,212
10/16/2013 51.7 52.46 51.57 52.21 1,963,571
10/15/2013 51.37 51.67 50.95 51.11 1,862,202
10/14/2013 50.8 51.47 50.505 51.45 1,448,577
10/11/2013 51.07 51.41 50.9 51.27 2,363,148
10/10/2013 50.75 51.26 50.75 51.15 4,442,467
10/09/2013 49.91 50.53 49.86 50.03 2,175,945
10/08/2013 50.84 50.89 49.49 49.52 2,720,531
10/07/2013 51.15 51.37 50.76 50.82 1,978,282
10/04/2013 51 51.731 51 51.67 1,715,867
10/03/2013 50.72 51.12 50.02 50.96 2,094,060
10/02/2013 50.48 51.06 50.19 50.92 1,659,368
10/01/2013 50.58 51.11 50.55 50.85 1,204,227
09/30/2013 50.09 50.76 49.997 50.55 2,155,059
09/27/2013 50.49 50.881 50.4 50.82 1,494,696
09/26/2013 50.35 51 50.35 50.96 1,927,260
09/25/2013 50.84 51 50.2 50.44 1,615,818
09/24/2013 50.88 51.288 50.53 50.7 2,150,315
09/23/2013 51.65 51.69 50.8 50.81 2,534,184
09/20/2013 52.66 52.66 51.54 51.69 4,379,843
09/19/2013 53.03 54.36 52.18 52.4 5,108,266
09/18/2013 50.51 52.9 50.18 52.67 5,008,755
09/17/2013 50.34 50.82 50.26 50.54 2,753,085
09/16/2013 49.48 50.43 49.31 50.19 2,829,639
09/13/2013 48.24 48.72 48.11 48.55 1,674,693
09/12/2013 48.16 48.385 47.9 48.2 2,757,491
09/11/2013 47.82 48.32 47.74 48.3 3,253,125
09/10/2013 47.42 48.01 47.34 47.76 1,889,085
09/09/2013 47.2 47.376 46.855 47.1 2,243,963
09/06/2013 46.2 47.175 45.95 47.11 3,059,590
09/05/2013 46.79 47.32 46.01 46.14 2,317,032
09/04/2013 46.45 47.02 46.2 46.94 2,093,434
09/03/2013 46.68 46.99 46.19 46.62 2,791,524
08/30/2013 46.25 46.465 45.68 46.16 2,903,807
08/29/2013 45.15 46.42 45.06 46.18 2,108,535
08/28/2013 45.29 45.87 45.12 45.25 1,774,370
08/27/2013 46.28 46.36 45.15 45.2 2,250,808
08/26/2013 47 47.48 46.91 46.91 1,731,496
08/23/2013 47.81 47.81 46.88 46.97 1,624,198
08/22/2013 46.63 48.14 46.6 47.75 1,725,473
08/21/2013 46.61 47.14 46.23 46.45 1,413,815
08/20/2013 46.3 47 46.25 46.84 1,535,557
08/19/2013 46.68 46.84 46.28 46.3 1,833,359
08/16/2013 47.11 47.3 46.344 46.68 3,023,792
08/15/2013 48.19 48.19 47 47.3 2,123,163
08/14/2013 49.05 49.21 48.45 48.66 1,512,887
08/13/2013 48.67 49.17 48.17 49.1 1,518,358
08/12/2013 49 49.03 48.19 48.46 2,569,486
08/09/2013 49.49 49.87 49.24 49.31 1,550,231
08/08/2013 49.76 49.95 49.27 49.5 1,407,136
08/07/2013 49.22 49.63 49.02 49.4 1,640,230
08/06/2013 50 50.32 49.33 49.41 2,372,492
08/05/2013 50.01 50.39 49.79 50.08 1,666,505
08/02/2013 49.78 50.13 49.61 49.89 1,197,313
08/01/2013 49.35 50.33 49.31 50.01 2,018,792
07/31/2013 48.99 49.41 48.62 48.88 2,167,194
07/30/2013 48.27 49 48.27 48.73 2,507,653
07/29/2013 49.13 49.17 47.55 48.08 3,284,594
07/26/2013 47.98 48.67 47.45 48.66 2,453,778
07/25/2013 48.66 48.844 47.7333 47.9833 6,406,987
07/24/2013 49.41 49.5467 48.6547 48.7667 3,243,741
07/23/2013 49.55 49.6333 49.04 49.2 1,985,388
07/22/2013 48.62 49.6467 48.57 49.6033 2,412,504
07/19/2013 48.6233 48.7333 48.0167 48.61 2,480,250
07/18/2013 48.9133 48.93 48.4333 48.71 2,364,120
07/17/2013 48.8033 49.15 48.5667 48.7733 3,107,511
07/16/2013 48.1367 48.66 48.07 48.3 2,955,717
07/15/2013 47.8333 48.2533 47.5 48.1367 2,663,880
07/12/2013 47.1033 47.8633 47.1 47.83 3,421,356
07/11/2013 46.2767 47 46.11 46.6433 5,420,662
07/10/2013 46.7567 46.7567 45.5667 45.66 4,791,060
07/09/2013 46 46.53 45.5167 46.4867 3,641,841
07/08/2013 46.02 46.235 45.4333 45.7467 4,081,806
07/05/2013 46.17 46.33 45.44 45.65 4,058,925
07/03/2013 45.75 46.17 45.58 45.9867 1,764,678
07/02/2013 46.15 46.6267 45.6833 46.08 3,371,508
07/01/2013 45.6333 46.49 45.63 46.1867 3,966,624
06/28/2013 46.1733 46.2066 45.12 45.34 6,094,711
06/27/2013 46.14 46.4867 45.92 46.31 2,819,505
06/26/2013 46.1667 46.2633 45.6733 45.7967 4,123,806
06/25/2013 45.2533 45.9833 44.9567 45.7533 2,984,640
06/24/2013 45.5 45.5 44.2167 44.66 5,026,525
06/21/2013 46.5633 46.5633 45.5033 45.6733 6,136,921
06/20/2013 48 48 45.7233 45.81 6,579,583
06/19/2013 50.2 50.24 48.4733 48.49 4,309,401
06/18/2013 49.1867 50.3833 48.9633 50.3067 2,328,372
06/17/2013 49.3167 49.6133 48.8533 49.09 3,200,865
06/14/2013 49.13 49.45 48.9967 49.0433 4,568,562
06/13/2013 47.75 49.19 47.5567 49.0333 4,645,860
06/12/2013 49.9633 49.9633 47.6 47.7667 4,640,466
06/11/2013 49.4333 49.87 48.82 49.0367 3,470,220
06/10/2013 50.3333 50.43 50.0187 50.1333 2,906,688
06/07/2013 49.97 50.2233 49.68 50.1533 3,617,724
06/06/2013 49.5433 49.8767 49.2367 49.8367 4,745,106
06/05/2013 51.3933 51.5233 49.4 49.4967 5,089,120
06/04/2013 51.8267 52.44 50.9933 51.4233 3,481,470
06/03/2013 51.6667 51.9175 50.1667 51.8267 4,304,220
05/31/2013 53.66 53.9133 51.55 51.6033 5,001,331
05/30/2013 54.06 54.67 53.6867 53.7467 2,517,204
05/29/2013 54.5533 55.04 53.68 53.9867 2,078,628
05/28/2013 54.9833 55.7333 54.8933 54.9367 1,855,890
05/24/2013 53.54 54.36 53.3437 54.3133 1,310,958
05/23/2013 53.5733 54.1933 53.2067 54.0133 2,180,553
05/22/2013 55.2167 56.2367 54.2567 54.55 2,130,303
05/21/2013 55.6433 55.8667 55.0233 55.0767 3,035,877
05/20/2013 55.98 56.54 55.8633 55.95 978,354
05/17/2013 55.5667 56.1333 55.0633 56.1067 1,606,581
05/16/2013 55.2967 56.2533 55.1467 55.3167 1,887,996
05/15/2013 55.56 55.6667 54.86 55.53 2,297,232
05/14/2013 54.4533 55.8927 54.3267 55.8033 1,773,327
05/13/2013 54 54.78 54 54.3633 1,995,876
05/10/2013 53.1567 53.74 53.02 53.7367 919,656
05/09/2013 53.47 53.77 53.0467 53.11 1,709,199
05/08/2013 52.95 53.52 52.76 53.4733 1,747,602
05/07/2013 52.7533 52.9867 52.3133 52.93 1,025,727
05/06/2013 52.1933 52.7833 51.96 52.5867 1,246,581
05/03/2013 51.63 52.3333 51.5 52.1367 1,609,752
05/02/2013 51.1933 51.2 50.6767 51.0033 2,219,553
05/01/2013 51.57 51.8433 51.0667 51.2067 2,044,905
04/30/2013 51.8 52.75 51.3967 51.5533 1,891,683
04/29/2013 51.3567 51.8 51.2433 51.6267 1,112,523
04/26/2013 51.38 51.6283 51.135 51.2033 1,366,065
04/25/2013 51.09 51.5367 50.7833 51.37 1,325,703
04/24/2013 50.81 51.0733 50.5467 50.82 1,511,175
04/23/2013 49.51 50.72 49.4733 50.5967 1,615,632
04/22/2013 49.1567 49.5333 48.6833 49.41 1,143,759
04/19/2013 48.5067 49.06 48.3633 48.9433 1,695,843
04/18/2013 49.3667 49.5133 48.0333 48.2433 1,792,950
04/17/2013 50.3967 50.4 49 49.2733 1,881,480
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?