BNFT

Benefitfocus, Inc. Historical Stock Prices

$33.14
*  
1.41
4.08%
Get BNFT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BNFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BNFT Pre-Market
 
 
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: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
16:00  34.70  35.0504  33.08  33.14 178,594
05/01/2015 34.7 35.0504 33.08 33.14 178,594
04/30/2015 34.92 35.64 33.96 34.55 135,505
04/29/2015 34.77 36.01 34.385 35.06 112,955
04/28/2015 35.69 35.81 34.56 35 78,467
04/27/2015 36.77 37.3 35.58 35.74 104,549
04/24/2015 36.77 37.52 36.52 36.86 88,516
04/23/2015 36.7 37.086 36.7 36.89 68,103
04/22/2015 37.11 37.331 36.47 36.87 90,900
04/21/2015 37.07 37.36 36.59 37.07 153,905
04/20/2015 37.21 37.3599 36.27 36.89 116,277
04/17/2015 36.42 37.16 35.69 36.93 91,157
04/16/2015 37.1 37.24 36.6 36.99 82,881
04/15/2015 37.25 37.865 36.85 37.16 92,530
04/14/2015 36.75 37.33 36.29 37.21 116,939
04/13/2015 36.94 37.24 35.92 36.62 123,771
04/10/2015 36.85 37.41 36.71 36.9 60,812
04/09/2015 37.74 37.75 36.31 36.71 83,522
04/08/2015 37.8 38.75 37.21 37.75 163,052
04/07/2015 37.24 38.64 37.24 37.94 180,744
04/06/2015 36.54 37.4 36.1 37.14 96,889
04/02/2015 35.77 37.06 35.691 36.92 111,070
04/01/2015 36.83 37.28 34.6 35.85 289,531
03/31/2015 37.11 38.2 35.5 36.79 147,332
03/30/2015 37.05 37.86 36.84 37.63 83,607
03/27/2015 36.63 37.11 36.24 36.77 145,420
03/26/2015 36.69 37.17 36.1435 36.7 151,927
03/25/2015 38.13 38.15 36.46 36.91 256,857
03/24/2015 39.75 39.88 37.71 38.26 216,133
03/23/2015 38.84 40.34 38.47 40.15 253,907
03/20/2015 38.58 39.88 38.34 39.22 287,286
03/19/2015 37.19 38.31 37.03 38.3 178,898
03/18/2015 37.21 37.5 36.89 37.25 146,688
03/17/2015 37.52 37.8 36.56 37.5 221,001
03/16/2015 38.8 38.8 37.06 37.81 205,853
03/13/2015 38.66 39.51 37.56 38.26 292,576
03/12/2015 38.34 39.824 37.73 38.15 327,485
03/11/2015 40.21 40.21 37.55 38.14 640,934
03/10/2015 36.33 41.35 35.92 40.23 441,012
03/09/2015 37.31 37.55 36.25 36.92 170,701
03/06/2015 37.92 39.1899 36.94 37.31 341,215
03/05/2015 36.25 38.97 36.25 38.37 681,083
03/04/2015 34.75 36.054 34.74 35.18 354,083
03/03/2015 34.31 35.34 33.501 34.75 362,978
03/02/2015 32.52 34.69 31.68 34.42 613,347
02/27/2015 31.01 33.23 31.01 32.56 497,788
02/26/2015 34.96 35.15 30.61 31.26 970,836
02/25/2015 32.84 37.94 32.15 33.82 5,673,029
02/24/2015 21.4 23.22 21.02 22.97 610,549
02/23/2015 21.91 22.3399 20.75 21.27 388,500
02/20/2015 22.25 22.6099 21.34 21.95 213,976
02/19/2015 21.71 22.76 21.64 22.38 153,407
02/18/2015 21.5 22.12 21.29 21.79 171,147
02/17/2015 21.54 21.93 21.01 21.57 344,369
02/13/2015 20.35 21.3 20.26 21.08 382,016
02/12/2015 20.58 20.87 19.58 20.24 491,246
02/11/2015 20.63 20.9199 20.08 20.38 315,942
02/10/2015 21.42 21.42 20.17 20.63 290,074
02/09/2015 22.33 22.63 21.15 21.17 208,408
02/06/2015 23.51 23.56 22.41 22.43 146,853
02/05/2015 23.9 24.12 22.01 23.4 440,600
02/04/2015 24.75 25.19 24.44 24.68 107,222
02/03/2015 24.35 25.46 24.35 24.93 171,847
02/02/2015 24.35 24.8 23.67 24.11 221,423
*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?