BNFT

Historical Stock Prices

$36.35
*  
1.73
5%
Get BNFT Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 34.57 36.88 34.07 36.35 137,951
08/27/2015 35.28 37.6591 33.36 34.62 187,546
08/26/2015 35.47 38.49 33.75 34.67 227,031
08/25/2015 35 35.85 33.82 34.91 247,666
08/24/2015 34.6 36.28 33.0515 34.28 137,363
08/21/2015 36.75 38.18 36.08 36.3 154,192
08/20/2015 38.26 41.78 37.39 37.71 111,930
08/19/2015 39.88 41.6 38.22 38.5 121,071
08/18/2015 41.8 41.8 39.29 39.65 116,309
08/17/2015 38.19 41.14 38.01 41.05 219,103
08/14/2015 38.94 39.35 38.23 38.23 237,332
08/13/2015 38.4 39.68 38.4 38.84 119,841
08/12/2015 39.15 39.91 37.71 38.48 173,373
08/11/2015 39.63 40.82 38.95 39.59 240,334
08/10/2015 38.02 40.96 37.8 40.13 289,093
08/07/2015 36.42 39.06 36.24 37.64 829,938
08/06/2015 39.86 39.93 36.24 37.11 171,984
08/05/2015 39.57 41.49 38.47 39.75 224,308
08/04/2015 38 41.34 37.07 40.24 329,969
08/03/2015 37.34 38 35.715 36.32 238,500
07/31/2015 39.17 39.44 36.8501 37.24 178,988
07/30/2015 39.61 40.14 38.45 39.04 165,702
07/29/2015 39.98 41.84 38.4225 39.65 258,909
07/28/2015 43.42 43.42 38.66 40.32 383,546
07/27/2015 44.94 44.94 42.49 43.14 124,833
07/24/2015 45.5 46.11 43.65 45.15 113,387
07/23/2015 44.37 46 43.53 45.72 134,151
07/22/2015 45.13 46.04 42.96 44.15 73,606
07/21/2015 44.9 45.98 44.04 45.4 105,900
07/20/2015 44.99 45.92 44 44.97 101,212
07/17/2015 45.62 46.43 44.57 45.05 116,239
07/16/2015 43.84 46.06 43.406 45.62 105,804
07/15/2015 44.08 45.25 43.42 43.81 164,721
07/14/2015 43.06 46.25 42.64 44.01 197,313
07/13/2015 42.35 43.29 42.106 43.17 97,057
07/10/2015 41.54 43.49 41.5 42.18 88,647
07/09/2015 42.04 43.25 41.24 41.31 66,556
07/08/2015 41.01 42.32 40.93 41.44 87,945
07/07/2015 42.89 42.89 39.07 41.25 152,721
07/06/2015 40.96 43.06 40.5 43.01 183,590
07/02/2015 40.82 41.55 40.0101 41.38 68,976
07/01/2015 44.08 44.08 39.22 40.97 180,777
06/30/2015 42.03 44.065 41.29 43.85 125,167
06/29/2015 42.95 43.13 41.26 41.775 112,943
06/26/2015 43.85 44.25 42.43 43.17 448,482
06/25/2015 44.35 44.93 42.62 43.83 94,205
06/24/2015 45.84 46.23 43.9762 44.27 126,470
06/23/2015 44.21 46.19 43.8901 45.73 149,450
06/22/2015 46.59 46.89 43.815 44.3 155,752
06/19/2015 46.68 47.08 45.68 46.54 116,867
06/18/2015 46.54 47.49 45.37 46.74 150,940
06/17/2015 45.88 47.17 45.52 46.47 154,182
06/16/2015 44.09 46.31 43.2 45.88 147,346
06/15/2015 43.75 44.69 42.86 44.12 203,008
06/12/2015 39.79 44.74 39.78 44.11 399,200
06/11/2015 39.52 39.8 38.08 38.91 125,779
06/10/2015 38.73 39.66 37.97 39.56 119,631
06/09/2015 36.93 38.5599 36.25 38.46 110,375
06/08/2015 36.51 37.3 36.44 36.79 92,926
06/05/2015 35.92 37.01 35.69 36.78 56,133
06/04/2015 36.94 36.98 35.83 35.9 102,577
06/03/2015 34.91 37.39 34.36 37.28 123,704
06/02/2015 35.19 35.78 34.63 34.77 110,331
06/01/2015 36.01 36.01 34.36 35.39 163,631
05/29/2015 36.5 36.5 35.5 35.88 184,375
05/28/2015 36.62 36.821 35.78 36.48 130,361
*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?