BNFT

Benefitfocus, Inc. Historical Stock Prices

$37.36
*  
0.59
1.6%
Get BNFT Alerts
*Delayed - data as of Mar. 30, 2015 13:18 ET  -  Find a broker to begin trading BNFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BNFT Real Time
 
 
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 27-DEC-2014 TO 27-MAR-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.
13:18  37.05  37.53  36.84  37.36 42,925
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
01/30/2015 24.75 25.24 23.805 24.19 123,809
01/29/2015 24.81 24.96 23.57 24.89 141,838
01/28/2015 25.57 25.79 24.2 24.81 139,072
01/27/2015 25.84 26.32 25.06 25.31 142,484
01/26/2015 26.01 26.43 25.41 26.32 216,932
01/23/2015 24.97 26.07 24.59 26.02 282,006
01/22/2015 25.37 25.48 24.27 24.96 444,821
01/21/2015 26.33 26.45 25.01 25.14 156,637
01/20/2015 27.47 27.5 25.93 26.46 129,321
01/16/2015 26.74 28.26 26.74 27.42 133,323
01/15/2015 28.89 29.07 26 26.77 166,004
01/14/2015 27.94 29.11 27.94 28.82 95,608
01/13/2015 29.32 30.1 27.84 28.46 137,473
01/12/2015 28.89 29.2199 28.26 28.99 153,169
01/09/2015 28.94 29.48 28.42 28.96 149,463
01/08/2015 29.18 29.429 28.705 29.03 173,278
01/07/2015 29.74 29.74 28.31 28.8 154,035
01/06/2015 29.5 29.86 28.5 29.5 150,747
01/05/2015 30.94 31 28.13 29.51 398,040
01/02/2015 33.11 33.56 30.01 31.3 149,266
12/31/2014 32.79 33.035 32.5 32.84 255,819
12/30/2014 32.49 32.87 32.47 32.71 117,242
12/29/2014 32.85 33.04 32.33 32.7 199,801
*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?