BNFT

Benefitfocus, Inc. Historical Stock Prices

$40.65
*  
0.53
1.29%
Get BNFT Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading BNFT now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.50  41.63  38.97  40.65 135,205
07/09/2014 41.5 41.63 38.97 40.65 135,205
07/08/2014 44.15 44.71 40.73 41.18 167,630
07/07/2014 46.67 46.82 44.002 44.44 88,866
07/03/2014 46.49 47.24 45.79 46.73 38,678
07/02/2014 47.16 47.75 45.4 46.09 89,791
07/01/2014 46.43 47.56 46.3 47.46 111,508
06/30/2014 47.15 47.64 46.04 46.22 115,764
06/27/2014 46.72 47.7 46.325 47.16 164,718
06/26/2014 44.65 47.18 44.53 46.67 114,959
06/25/2014 45.25 46.67 44.51 44.77 165,875
06/24/2014 47.01 49.335 45.5 45.58 187,309
06/23/2014 46.35 47.28 44.61 47.09 106,955
06/20/2014 45.31 46.5 43.26 46.33 189,086
06/19/2014 43.82 47.45 42.76 45.31 360,618
06/18/2014 41.61 43.94 40.52 43.64 254,790
06/17/2014 39.13 41.99 38.95 41.76 261,827
06/16/2014 37.75 39.48 37.51 39.26 121,602
06/13/2014 36.1 38.24 36.06 37.99 117,388
06/12/2014 37.36 38.11 35.98 36.17 139,555
06/11/2014 39.25 39.68 37.2 37.49 136,527
06/10/2014 39.55 40.52 38.85 39.56 136,947
06/09/2014 37.49 40.98 36.67 39.93 266,874
06/06/2014 36.49 38 36.13 37.3 124,944
06/05/2014 34.61 36.8145 34.32 36.29 86,604
06/04/2014 34.75 35.43 34.16 34.56 222,764
06/03/2014 34.96 35.39 34.05 35.11 106,374
06/02/2014 37.04 37.24 33.85 35.03 265,870
05/30/2014 38.91 39.35 36.79 37.04 248,376
05/29/2014 39.4 40 38.89 39.305 142,101
05/28/2014 37.8 39.48 35.77 39.34 185,038
05/27/2014 35 38.42 34.7201 38.16 201,235
05/23/2014 33.84 34.99 33.5 34.98 92,881
05/22/2014 33.62 34.14 33.305 34.11 110,586
05/21/2014 33.98 34.737 32.85 33.75 248,876
05/20/2014 33.16 34.88 32.54 33.89 277,239
05/19/2014 31.52 33.34 31.41 33.13 82,214
05/16/2014 31.59 31.88 30.895 31.77 95,476
05/15/2014 31.62 31.62 30.44 31.34 266,815
05/14/2014 32.1 32.3 31.56 31.94 206,957
05/13/2014 32.55 33.5 32.14 32.32 292,953
05/12/2014 30.09 32.99 29.93 32.33 190,250
05/09/2014 28.53 30.06 27.99 30 166,406
05/08/2014 27.78 29.68 27.78 28.61 291,980
05/07/2014 29.51 30.98 27.52 27.72 378,306
05/06/2014 32.2 32.415 29.38 29.66 630,099
05/05/2014 34.54 35.778 31.855 32.6 318,039
05/02/2014 33.29 35.18 32.461 34.99 258,983
05/01/2014 32.45 34.69 32.05 33.2 256,777
04/30/2014 31.39 32.7 31.11 32.4 127,901
04/29/2014 30.02 31.72 29.286 31.51 166,333
04/28/2014 31.86 33.49 29.5 29.76 533,011
04/25/2014 34.27 35.68 31.52 31.7 180,930
04/24/2014 37.06 38.9796 34.28 34.51 199,296
04/23/2014 37.11 37.23 36.1888 36.65 269,110
04/22/2014 38.39 40.14 36.89 37.19 204,520
04/21/2014 39.14 39.3999 37 38.37 252,765
04/17/2014 36.86 39.92 35.94 39.21 298,156
04/16/2014 36.66 37.47 36.175 37.33 227,818
04/15/2014 33.73 37.3585 32.9 36.45 321,311
04/14/2014 38.15 38.69 33.21 33.73 377,032
04/11/2014 40.52 41.81 37.45 37.57 220,945
04/10/2014 43.6 44.11 40.81 40.95 310,548
04/09/2014 42.2 44.26 40.98 43.51 235,414
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 Brokers before you trade

Want to trade FX?