Historical Stock Prices

BEN 
$49.21
*  
0.12
0.24%
Get BEN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BEN now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 49.32 49.495 48.9 49.21 1,386,780
07/01/2015 49.96 49.96 48.96 49.33 1,692,301
06/30/2015 49.46 49.61 48.69 49.03 2,420,393
06/29/2015 49.81 49.86 48.87 48.89 1,971,206
06/26/2015 50.35 50.59 50.16 50.48 5,572,898
06/25/2015 50.66 50.74 50.15 50.31 2,067,058
06/24/2015 50.89 51.08 50.54 50.62 1,559,579
06/23/2015 51.37 51.45 51.08 51.16 1,415,009
06/22/2015 51.94 51.94 51.22 51.32 1,839,260
06/19/2015 51.18 51.44 50.99 51.44 4,836,702
06/18/2015 51.05 51.55 50.93 51.35 1,899,524
06/17/2015 50.57 51.11 50.38 50.8 2,569,508
06/16/2015 49.75 50.39 49.67 50.33 2,571,122
06/15/2015 49.53 49.98 49.34 49.74 1,752,744
06/12/2015 50.2 50.28 49.82 50.05 1,658,304
06/11/2015 50.44 50.55 50.23 50.43 1,756,895
06/10/2015 49.99 50.4 49.77 50.27 1,852,414
06/09/2015 50 50.12 49.58 49.66 2,103,380
06/08/2015 49.71 50.51 49.4 49.87 2,530,962
06/05/2015 50.55 50.71 50.12 50.42 1,873,262
06/04/2015 50.65 51.02 50.19 50.28 2,188,933
06/03/2015 51.04 51.26 50.765 51.12 1,196,771
06/02/2015 50.8 51.02 50.5799 50.8 1,548,884
06/01/2015 51.11 51.21 50.48 50.91 1,346,949
05/29/2015 51.68 51.73 50.9 50.91 1,678,210
05/28/2015 51.33 51.61 51.23 51.58 1,047,995
05/27/2015 51.2 51.64 50.94 51.55 1,072,550
05/26/2015 51.3 51.44 50.79 50.95 1,672,905
05/22/2015 51.55 51.73 51.49 51.52 699,791
05/21/2015 51.56 51.78 51.5 51.71 848,945
05/20/2015 51.82 51.89 51.46 51.69 903,852
05/19/2015 52.1 52.23 51.47 51.68 1,267,901
05/18/2015 51.77 52.17 51.77 52.1 1,003,232
05/15/2015 52.05 52.17 51.63 51.79 1,453,018
05/14/2015 51.88 52.18 51.71 52.14 1,259,907
05/13/2015 51.58 51.84 51.42 51.56 1,248,977
05/12/2015 51.59 51.74 50.93 51.54 1,708,064
05/11/2015 52.27 52.49 51.81 51.84 2,130,384
05/08/2015 52.34 52.475 52.07 52.29 1,476,642
05/07/2015 51.83 52 51.66 51.75 1,765,498
05/06/2015 52.47 52.48 51.61 51.84 1,707,983
05/05/2015 52.25 52.65 52.11 52.2 1,646,567
05/04/2015 52.42 52.55 52.3 52.41 2,305,067
05/01/2015 51.95 52.2 51.73 52.14 2,589,981
04/30/2015 51.85 52.12 51.49 51.56 3,217,381
04/29/2015 51.71 52.255 51.63 52.02 2,381,228
04/28/2015 51.82 52.17 51.61 52.12 1,954,956
04/27/2015 52 52.35 51.79 51.93 1,607,932
04/24/2015 51.89 52.0599 51.56 51.79 946,131
04/23/2015 51.45 52.04 51.245 51.88 1,468,508
04/22/2015 51.34 51.55 50.91 51.48 1,395,307
04/21/2015 51.5 51.63 51.11 51.28 1,347,094
04/20/2015 51.45 51.83 51.17 51.23 1,820,612
04/17/2015 52.15 52.16 51.04 51.18 2,214,413
04/16/2015 52.5 52.76 52.035 52.63 1,238,305
04/15/2015 52.34 52.63 52.29 52.49 2,004,050
04/14/2015 52.02 52.38 51.67 52.26 1,284,105
04/13/2015 51.73 52.36 51.7 51.91 1,295,981
04/10/2015 52.01 52.01 51.56 51.73 1,562,772
04/09/2015 51.76 52.27 51.47 52.14 1,740,862
04/08/2015 51.49 51.91 51.37 51.8 1,180,781
04/07/2015 51.51 52.01 51.46 51.5 1,342,857
04/06/2015 51.1 51.74 51.03 51.57 2,873,064
04/02/2015 51.25 51.81 51.18 51.59 1,468,902
04/01/2015 51.28 51.67 50.94 51.36 2,246,376
03/31/2015 51.28 51.645 51.215 51.32 1,925,206
03/30/2015 51.51 51.88 51.39 51.77 1,859,126
03/27/2015 51.33 51.48 50.89 51.08 1,643,858
03/26/2015 51.39 52.255 51.24 51.75 2,122,450
03/25/2015 52.85 52.884 51.68 51.7 1,143,684
03/24/2015 53.56 53.69 52.78 52.79 1,074,953
03/23/2015 53.49 54.04 53.455 53.7 1,539,938
03/20/2015 52.75 53.68 52.63 53.35 7,520,771
03/19/2015 53.03 53.09 52.29 52.66 1,862,220
03/18/2015 52.55 53.55 51.8 53.3 3,529,215
03/17/2015 52.82 53.08 52.325 52.69 1,892,344
03/16/2015 53 53.52 52.88 53.4 2,087,958
03/13/2015 53 53.05 51.84 52.52 2,591,524
03/12/2015 52.19 53.15 52.19 53.12 1,960,717
03/11/2015 51.62 52.06 51.53 51.8 1,553,699
03/10/2015 52.62 52.62 51.56 51.58 2,591,625
03/09/2015 53.2 53.43 52.97 53.3 2,038,737
03/06/2015 53.93 54.85 53 53.05 2,487,258
03/05/2015 53.43 54.13 53.19 54.07 1,582,510
03/04/2015 53.5 53.61 53.05 53.33 1,326,562
03/03/2015 54.09 54.44 53.52 53.84 1,246,908
03/02/2015 53.76 54.43 53.63 54.4 1,132,089
02/27/2015 54.67 54.72 53.81 53.83 1,647,254
02/26/2015 54.21 54.64 54.12 54.52 1,631,222
02/25/2015 53.89 54.4601 53.87 54.23 2,860,883
02/24/2015 53.97 54.25 53.78 53.84 3,683,277
02/23/2015 54.08 54.08 53.73 53.94 1,517,400
02/20/2015 53.57 54.22 53.29 54.16 2,102,490
02/19/2015 53.67 54.02 53.45 53.86 1,493,283
02/18/2015 53.9 54.17 53.54 53.77 1,150,662
02/17/2015 53.87 54.18 53.69 54.11 1,257,871
02/13/2015 53.8 54.16 53.61 53.91 1,285,036
02/12/2015 53.67 53.83 53.38 53.68 1,153,269
02/11/2015 53.48 53.59 53.02 53.4 1,140,808
02/10/2015 53.4 53.73 52.84 53.54 1,701,080
02/09/2015 53.17 53.37 52.82 53.04 1,683,330
02/06/2015 53.61 54 53.31 53.48 1,743,539
02/05/2015 53.38 53.53 53.1 53.45 1,524,912
02/04/2015 53.19 53.52 52.86 52.94 1,621,766
02/03/2015 52.51 53.62 52.34 53.57 1,865,518
02/02/2015 51.16 52.38 51.01 52.32 3,061,242
01/30/2015 51.48 52.68 50.63 51.53 3,167,928
01/29/2015 52.11 52.75 51.76 52.65 2,384,692
01/28/2015 53.65 53.69 52.15 52.17 1,942,547
01/27/2015 53.47 53.73 53.04 53.27 1,693,950
01/26/2015 53.15 54.23 53.04 54.18 1,567,596
01/23/2015 54.03 54.17 53.27 53.31 1,674,219
01/22/2015 52.53 54.47 51.98 54.22 3,242,008
01/21/2015 51.53 52.29 51.08 52.07 2,137,351
01/20/2015 51.88 52.02 51.23 51.58 1,853,390
01/16/2015 50.78 51.85 50.49 51.8 2,115,494
01/15/2015 51.57 51.92 50.89 50.99 2,019,552
01/14/2015 51.19 51.6 50.66 51.49 2,460,121
01/13/2015 52.76 53.58 51.89 52.25 2,413,588
01/12/2015 53.71 53.78 52.43 52.78 1,741,169
01/09/2015 54.06 54.185 53.15 53.87 2,120,253
01/08/2015 53.65 54 53.25 53.99 3,303,235
01/07/2015 52.58 53.41 52.58 53.29 1,853,174
01/06/2015 53.92 53.94 52.19 52.6 3,468,087
01/05/2015 54.92 55.18 53.47 53.65 2,452,525
01/02/2015 55.85 55.91 54.95 55.49 1,220,335
12/31/2014 56.23 56.47 55.33 55.37 1,033,323
12/30/2014 56.45 56.465 55.97 56.02 993,211
12/29/2014 56.52 57.07 56.295 56.45 1,430,554
12/26/2014 57.24 57.44 57.1 57.13 851,804
12/24/2014 57.19 57.34 56.96 56.99 381,359
12/23/2014 56.9 57.64 56.82 57.13 1,246,758
12/22/2014 56.86 56.98 56.42 56.76 1,114,883
12/19/2014 56.4 56.86 56.12 56.69 3,796,177
12/18/2014 55.35 56.1 55.05 56.09 1,922,978
12/17/2014 53.54 54.715 53.25 54.64 3,361,287
12/16/2014 52.98 54.28 52.2728 53.35 3,099,476
12/15/2014 54.3 54.7 53.25 53.47 1,978,810
12/12/2014 55.82 56.09 53.935 53.96 2,688,542
12/11/2014 56.6 57.28 56.29 56.39 1,169,744
12/10/2014 57.8 57.95 56.3 56.49 2,087,294
12/09/2014 57.85 58.84 57.26 57.91 1,908,516
12/08/2014 58.4 59.43 58.11 58.84 1,618,955
12/05/2014 58.01 58.61 57.86 58.3 1,463,573
12/04/2014 57.97 58 57.26 57.96 1,444,240
12/03/2014 57.57 58.09 57.38 58.03 1,119,768
12/02/2014 57.22 57.73 56.88 57.62 1,155,378
12/01/2014 56.83 57.27 56.36 57.06 1,801,305
11/28/2014 57.22 57.22 56.79 56.86 660,835
11/26/2014 57.24 57.24 56.68 57.04 905,072
11/25/2014 57.04 57.27 56.63 57.12 1,483,016
11/24/2014 57.26 57.45 56.81 57.04 952,282
11/21/2014 56.94 57.19 56.77 56.99 1,255,186
11/20/2014 55.97 56.84 55.96 56.56 1,195,667
11/19/2014 56.41 56.5 55.79 56.42 1,081,455
11/18/2014 56.3 56.64 56.05 56.38 709,474
11/17/2014 56.33 56.37 55.98 56.22 780,941
11/14/2014 56.69 56.89 56.34 56.38 840,332
11/13/2014 57.08 57.26 56.5 56.8 810,057
11/12/2014 56.69 57.0398 56.54 56.97 849,733
11/11/2014 56.61 57.05 56.57 56.99 1,330,581
11/10/2014 56.97 57.05 56.47 56.57 1,461,142
11/07/2014 56.3 57.025 56.04 56.98 1,722,922
11/06/2014 56.07 56.35 55.89 56.31 1,049,982
11/05/2014 55.98 56.19 55.7 55.87 1,329,481
11/04/2014 55.48 55.77 55.11 55.68 1,107,783
11/03/2014 55.59 55.94 55.29 55.62 1,488,598
10/31/2014 55.49 55.78 55.2301 55.61 1,415,410
10/30/2014 54.13 55 54.13 54.79 1,161,509
10/29/2014 54.52 54.71 53.96 54.37 1,594,190
10/28/2014 54.17 54.39 53.73 54.36 1,405,955
10/27/2014 52.97 53.95 52.42 53.9 1,710,433
10/24/2014 52.7 53.49 52.49 53.41 1,811,067
10/23/2014 52.76 53.18 52.38 52.89 2,132,752
10/22/2014 52.94 52.97 52.08 52.12 1,675,921
10/21/2014 52.39 52.99 52.27 52.93 1,693,830
10/20/2014 51.41 51.94 51.18 51.89 2,008,604
10/17/2014 51.56 51.97 51.19 51.71 2,673,594
10/16/2014 49.32 51.3 49.3 50.92 2,648,972
10/15/2014 49.82 50.78 49.12 50.53 3,322,199
10/14/2014 50.53 51.2 50.51 50.75 3,802,543
10/13/2014 50.81 51.44 50.25 50.3 3,315,843
10/10/2014 51.38 51.56 50.56 50.75 3,497,329
10/09/2014 53.88 53.9425 51.43 51.43 5,221,212
10/08/2014 53.41 54 52.66 53.91 2,978,385
10/07/2014 54.03 54.13 53.27 53.42 3,059,708
10/06/2014 55.07 55.12 54.27 54.51 1,167,653
10/03/2014 54.85 55.04 54.59 54.66 2,381,147
10/02/2014 54.05 54.69 53.695 54.56 3,439,311
10/01/2014 54.5 54.525 53.78 54.17 4,745,506
09/30/2014 54.98 55.07 54.47 54.61 2,174,476
09/29/2014 54.28 54.93 54.04 54.8 2,369,601
09/26/2014 54.69 55.43 54.55 55 2,306,093
09/25/2014 55.12 55.31 54.115 54.45 1,986,863
09/24/2014 54.81 55.51 54.65 55.49 1,209,059
09/23/2014 54.96 55.44 54.67 54.69 1,329,418
09/22/2014 55.75 55.79 54.95 55.06 1,046,414
09/19/2014 56.86 56.98 55.64 55.81 3,542,402
09/18/2014 56.12 56.685 56.12 56.67 1,331,946
09/17/2014 55.76 56.26 55.61 55.82 1,447,231
09/16/2014 55.28 55.9 54.91 55.66 1,203,321
09/15/2014 55.42 55.44 55.1355 55.38 973,701
09/12/2014 55.78 56.07 55.28 55.45 1,408,326
09/11/2014 55.35 55.88 55.35 55.78 1,324,274
09/10/2014 55.87 56.225 55.42 55.6 1,507,860
09/09/2014 56.32 56.32 55.68 55.82 1,578,486
09/08/2014 56.6 56.73 56.08 56.42 1,398,563
09/05/2014 56.44 56.86 56.03 56.83 1,316,879
09/04/2014 56.53 57.25 56.31 56.51 1,233,985
09/03/2014 56.77 57.1 56.245 56.49 1,118,549
09/02/2014 56.69 56.85 56.19 56.6 1,560,429
08/29/2014 56.39 56.71 56.15 56.52 1,002,503
08/28/2014 56.18 56.29 55.87 56.2 776,975
08/27/2014 56.69 56.87 56.34 56.53 864,654
08/26/2014 56.25 56.82 56.22 56.62 1,061,035
08/25/2014 56.24 56.65 55.99 56.37 956,200
08/22/2014 56.08 56.31 55.65 55.7 1,293,457
08/21/2014 55.74 56.34 55.6301 56.18 1,263,726
08/20/2014 55.25 55.89 55.12 55.64 1,554,375
08/19/2014 55.27 55.38 55.04 55.3 981,200
08/18/2014 55.08 55.57 55.02 55.26 1,174,129
08/15/2014 55.05 55.09 54.21 54.79 2,597,486
08/14/2014 54.46 54.89 54.33 54.85 1,014,075
08/13/2014 54.53 54.76 54.35 54.39 1,162,272
08/12/2014 54.37 54.76 53.92 54.3 1,524,045
08/11/2014 54.44 54.74 54.17 54.45 1,042,851
08/08/2014 53.62 54.315 53.38 54.27 1,314,560
08/07/2014 54.39 54.68 53.39 53.51 1,254,082
08/06/2014 53.08 54.467 52.65 54.21 1,989,666
08/05/2014 53.55 54.11 53 53.17 3,049,735
08/04/2014 53.96 54.095 53.65 53.97 2,119,696
08/01/2014 53.52 54.56 53.34 53.66 2,279,571
07/31/2014 55.02 55.2599 54.14 54.15 3,621,164
07/30/2014 57.25 57.27 54.81 56.07 3,026,569
07/29/2014 57.41 57.85 57.01 57.1 1,183,615
07/28/2014 57.19 57.65 57.08 57.41 1,334,107
07/25/2014 57.4 57.58 57.1 57.23 901,724
07/24/2014 58.07 58.2 57.62 57.72 1,803,589
07/23/2014 57.96 58.17 57.72 58.07 1,073,859
07/22/2014 57.5 58.0159 57.42 57.95 1,376,078
07/21/2014 57.09 57.54 56.84 57.33 1,288,176
07/18/2014 56.96 57.76 56.86 57.56 1,189,225
07/17/2014 57.36 57.83 56.69 56.72 1,381,324
07/16/2014 57.64 57.95 57.31 57.71 1,012,006
07/15/2014 57.05 57.75 57.05 57.46 1,328,493
07/14/2014 57.63 57.71 57.16 57.33 881,070
07/11/2014 56.72 57.37 56.59 57.09 1,345,032
07/10/2014 56.7 57.17 56.35 56.8 1,366,421
07/09/2014 57.43 58.13 57.12 57.54 1,610,523
07/08/2014 57.5 57.62 56.99 57.08 1,289,014
07/07/2014 57.96 58.015 57.434 57.7 827,523
07/03/2014 57.77 58.28 57.6 58.22 1,199,929
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?