BNFT

Benefitfocus, Inc. Common Stock Historical Stock Prices

$34.4
*  
0.71
2.02%
Get BNFT Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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 34.72 35.55 34.135 34.40 151,157
05/20/2016 34.1 35.18 33.95 35.11 146,133
05/19/2016 34.48 35.26 33.28 34.07 118,077
05/18/2016 33.76 35.47 32.76 34.6 148,368
05/17/2016 34.65 35.135 33.85 33.93 107,018
05/16/2016 34 35.32 33.84 34.61 165,165
05/13/2016 33.88 35.3 33.56 33.77 184,427
05/12/2016 34.34 34.66 32.86 33.9 210,650
05/11/2016 33.69 36.12 33.52 34.27 249,021
05/10/2016 32.97 33.66 32.65 33.62 196,761
05/09/2016 32.76 33.71 32.38 32.69 137,581
05/06/2016 33.24 33.24 29.18 32.86 604,380
05/05/2016 39 39.434 34.3 34.56 359,155
05/04/2016 36.76 37.9 36.11 37.03 165,066
05/03/2016 37.61 37.99 36.94 37 81,196
05/02/2016 38 38.05 36.73 37.92 160,272
04/29/2016 38.26 38.65 37.61 37.9 198,601
04/28/2016 37.77 38.98 37.62 38.29 199,280
04/27/2016 37.74 37.98 37.03 37.84 162,937
04/26/2016 38.07 38.13 37.52 37.78 176,147
04/25/2016 37.48 38.34 37.48 37.9 139,005
04/22/2016 36.82 38 36.5198 37.66 148,697
04/21/2016 36.25 37.6 36.25 36.89 164,906
04/20/2016 35.18 36.39 34.78 36.19 170,806
04/19/2016 36 36.149 34.84 35.38 143,390
04/18/2016 34.87 36.15 34.55 35.8 140,494
04/15/2016 34.18 35.44 34.09 35 96,434
04/14/2016 34.79 34.885 34.17 34.24 138,959
04/13/2016 33.47 34.99 33.22 34.79 135,577
04/12/2016 33.04 33.74 32.55 33.21 154,514
04/11/2016 34.44 34.96 32.95 32.95 200,536
04/08/2016 36.79 36.79 33.95 34.31 330,152
04/07/2016 36.05 37.08 35.91 36.44 285,434
04/06/2016 34.67 36.35 34.518 36.32 231,122
04/05/2016 34.19 35.038 33.21 34.78 249,173
04/04/2016 32.28 35.61 32.1 34.43 279,127
04/01/2016 32.85 33.39 31.98 32.4 230,264
03/31/2016 33.3 34.01 32.24 33.35 160,050
03/30/2016 33.1 33.9699 32.69 33.16 229,803
03/29/2016 30.24 33.07 30.15 32.87 153,818
03/28/2016 30.31 30.76 29.8 30.38 172,955
03/24/2016 29.7 30.24 28.71 30.09 153,208
03/23/2016 31.18 31.205 29.77 29.85 115,789
03/22/2016 31.35 31.76 31.06 31.2 120,448
03/21/2016 32.06 32.7 30.61 31.48 168,514
03/18/2016 31.48 32.55 30.565 32.29 202,101
03/17/2016 30.63 31.76 29.63 31.59 174,285
03/16/2016 30.05 31.03 30.05 30.92 128,786
03/15/2016 32.5 32.62 29.91 30.18 155,222
03/14/2016 33.16 33.28 32.18 32.67 185,383
03/11/2016 31.55 33.28 31.55 33.16 185,790
03/10/2016 31.38 32.77 30.61 31.21 209,180
03/09/2016 30.27 32.96 29.045 31.09 250,805
03/08/2016 30.9 31.78 29.67 30.03 242,986
03/07/2016 31.94 32.78 31.67 32.31 178,682
03/04/2016 32.18 33.1 31.5 32.2 179,847
03/03/2016 32.8 33.12 31.36 32.18 118,035
03/02/2016 31.25 33.08 31.17 32.8 147,980
03/01/2016 31.57 31.94 29.94 31.14 310,224
02/29/2016 31.64 32.93 31.32 31.39 123,005
02/26/2016 29.64 32.16 29.63 31.78 212,009
02/25/2016 30.95 32.23 29.021 29.68 283,972
02/24/2016 28.05 31.96 26.85 30.99 811,565
02/23/2016 25.79 26.14 24.7 25.72 275,989
02/22/2016 25.59 26.17 24.76 25.88 225,517
*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?