BNFT

Benefitfocus, Inc. Historical Stock Prices

$27.3
*  
0.03
0.11%
Get BNFT Alerts
*Delayed - data as of Nov. 26, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.20  28.24  26.57  27.30 491,949
11/25/2014 26.41 27.68 26.17 27.27 446,415
11/24/2014 24.97 26.45 24.705 26.35 206,889
11/21/2014 23.7 25.07 22.95 24.88 327,688
11/20/2014 22.3 23.11 21.8 22.82 413,027
11/19/2014 24.34 24.43 22.34 22.46 207,690
11/18/2014 24.45 25.53 24.38 24.41 146,276
11/17/2014 26.53 26.53 24.23 24.38 253,101
11/14/2014 26 27.05 24.91 26.65 190,349
11/13/2014 27.72 29.245 25.96 26.04 319,194
11/12/2014 26.46 28.11 25.81 27.6 481,873
11/11/2014 25.41 26.83 25.016 26.68 385,420
11/10/2014 24.61 25.82 24.35 25.5 192,896
11/07/2014 26.5 27.72 23.98 24.7 666,267
11/06/2014 26.03 27.2 25.66 26.56 512,921
11/05/2014 27.8 27.85 25.52 25.99 463,574
11/04/2014 27.87 28.52 27.01 27.36 281,246
11/03/2014 27.56 28.85 27 27.97 250,342
10/31/2014 26.51 27.935 26.17 27.71 182,247
10/30/2014 25.54 26.43 24.99 25.88 177,957
10/29/2014 25.07 25.91 24.33 25.59 115,825
10/28/2014 24.62 25.23 24 24.99 127,363
10/27/2014 24.81 25.38 23.825 24.45 131,584
10/24/2014 25.93 26.35 24.71 24.99 112,600
10/23/2014 25.66 27.22 25.66 25.97 124,246
10/22/2014 26.72 27.07 25.14 25.23 164,377
10/21/2014 26.27 27.91 25.9 26.57 165,322
10/20/2014 25.93 27.21 25.2501 26.24 129,971
10/17/2014 27.45 28.29 25.77 26.11 213,644
10/16/2014 24.25 28.15 23.3 27 520,642
10/15/2014 20.85 24.77 20.82 24.67 492,880
10/14/2014 21.41 21.925 20.86 21.3 180,334
10/13/2014 21.49 22.28 21 21.35 226,163
10/10/2014 23.11 24.0169 21.13 21.58 283,733
10/09/2014 24.58 24.698 22.99 23.08 306,777
10/08/2014 25.57 26.5299 23.811 24.59 283,169
10/07/2014 26.84 27.255 25.53 25.68 175,469
10/06/2014 28.07 28.58 26.58 27.09 130,535
10/03/2014 27.09 28.43 26.93 27.92 153,988
10/02/2014 26.09 26.93 25.49 26.79 97,538
10/01/2014 26.86 26.938 25.92 26.14 183,227
09/30/2014 27.73 28.277 26.79 26.94 224,399
09/29/2014 27.65 28.13 27.49 27.76 205,480
09/26/2014 28.59 29.29 27.71 28.15 193,802
09/25/2014 29.49 29.84 28.16 28.39 154,881
09/24/2014 29.28 29.67 28.19 29.67 224,136
09/23/2014 29.49 29.97 29.02 29.13 276,867
09/22/2014 30.88 31.192 29.42 29.71 274,282
09/19/2014 31.4 32.49 30.79 31.22 194,835
09/18/2014 31.78 32.086 30.5901 31.16 134,651
09/17/2014 31.59 32.541 31.37 31.59 143,572
09/16/2014 32.55 33.7 31.45 31.67 178,679
09/15/2014 33.09 33.636 31.61 31.99 258,450
09/12/2014 33.4 33.878 32.58 33.05 159,522
09/11/2014 33.13 33.7 31.95 33.47 254,627
09/10/2014 33.05 34.12 32.83 33.61 151,539
09/09/2014 33.6 34.41 32.76 32.915 143,428
09/08/2014 33.1 34.8 33.08 33.92 197,194
09/05/2014 33.09 35.7 32.3314 33.25 104,767
09/04/2014 33.87 34.988 32.87 33.05 115,223
09/03/2014 34.72 34.99 33.63 33.84 103,584
09/02/2014 33.28 34.72 32.67 34.41 286,025
08/29/2014 33.51 34.31 33 33.02 155,543
08/28/2014 33.63 34.23 33.15 33.4 77,487
08/27/2014 34 34.73 33.58 33.89 88,175
08/26/2014 33.75 34.06 33.26 33.87 138,210
08/25/2014 33.68 33.99 33 33.58 162,320
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?