BNFT

Benefitfocus, Inc. Historical Stock Prices

$24.66
*  
0.36
1.48%
Get BNFT Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading BNFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BNFT After Hours
 
 
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: 1 Year, From 10-FEB-2015 TO 10-FEB-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  23.79  25.29  22.855  24.66 210,802
02/10/2016 21.92 24.56 21.92 24.3 338,739
02/09/2016 22 23.47 21.545 21.92 260,347
02/08/2016 24.77 25.215 21.04 22.26 349,101
02/05/2016 28.84 29.47 25.13 25.32 182,746
02/04/2016 29.45 29.97 28.84 29.16 148,015
02/03/2016 30.18 30.18 29.17 29.51 218,408
02/02/2016 29.16 29.81 28.495 29.68 183,994
02/01/2016 28.98 29.64 28.54 29.5 95,321
01/29/2016 28.62 29.27 28.4 29.16 167,868
01/28/2016 28.43 28.735 27.435 28.6 268,563
01/27/2016 28.34 28.635 27.48 28.04 291,177
01/26/2016 28.64 29.085 27.66 28.55 276,196
01/25/2016 29.16 29.82 28.12 28.42 145,488
01/22/2016 29.07 30.15 29.07 29.49 130,098
01/21/2016 28.87 29.2 28.1 28.57 184,438
01/20/2016 29 29.5 27.48 28.69 302,328
01/19/2016 31.55 31.95 29.52 29.65 245,301
01/15/2016 29.4 31.09 27.38 31.06 173,938
01/14/2016 30.82 31.23 29.67 30.35 150,105
01/13/2016 31.76 32.08 30.12 30.59 141,660
01/12/2016 31.19 32.17 30.605 31.61 346,545
01/11/2016 31.52 31.52 30.32 30.87 326,923
01/08/2016 32.84 33.17 31.12 31.24 269,813
01/07/2016 32.75 33.27 31.83 32.51 162,455
01/06/2016 33.51 34.23 32.53 33.43 238,726
01/05/2016 35 35.005 33.7 34.06 163,077
01/04/2016 35.66 35.72 33.885 34.96 374,418
12/31/2015 36.49 37.09 34.1 36.39 379,315
12/30/2015 37.79 37.8 37.22 37.49 74,767
12/29/2015 37.8 37.91 37.53 37.7 161,605
12/28/2015 37.81 38.05 37.14 37.64 75,453
12/24/2015 37.97 38.16 37.51 38.1 104,698
12/23/2015 38.14 38.19 37.57 37.91 90,838
12/22/2015 37.55 38.095 36.94 37.985 87,517
12/21/2015 37.36 37.97 36.5 37.19 182,110
12/18/2015 37.14 37.68 36.52 37.16 203,793
12/17/2015 36.55 38.25 36.55 37.19 193,367
12/16/2015 35.34 36.42 34.95 36.36 121,406
12/15/2015 34.02 35.32 33.91 35 176,640
12/14/2015 34.34 34.78 33.05 33.71 127,257
12/11/2015 35.33 36.175 33.53 34.28 203,442
12/10/2015 36 36.92 35.3 35.9 161,320
12/09/2015 37.54 38.305 35.03 35.97 231,481
12/08/2015 36.56 38.49 36.0775 37.85 124,522
12/07/2015 37.58 38.2 36.16 37.27 142,269
12/04/2015 37.73 37.97 36.71 37.74 166,794
12/03/2015 38.01 38.85 36.805 37.72 174,952
12/02/2015 37.54 38.525 36.585 37.11 150,825
12/01/2015 39.18 39.25 36.985 37.44 453,638
11/30/2015 40.96 41.46 38.95 40.52 226,239
11/27/2015 41.52 41.965 40.2 40.94 136,377
11/25/2015 40.79 41.98 40.78 41.5 160,424
11/24/2015 39.5 41.3 39.108 40.8 263,311
11/23/2015 39.24 41.69 38.86 41.41 306,183
11/20/2015 38.71 40.21 38.31 39.44 172,574
11/19/2015 39.07 40.1685 38.81 39.08 110,560
11/18/2015 38.21 39.29 37.76 39.21 180,031
11/17/2015 38.33 38.72 37.8 38.15 72,982
11/16/2015 37.48 38.47 37.02 38.18 52,317
11/13/2015 37.9 38.39 37.21 37.62 53,007
11/12/2015 38.23 39.01 37.94 38.29 125,644
11/11/2015 39.02 39.23 38.08 38.43 71,203
11/10/2015 39.26 39.26 38.02 38.9 92,693
11/09/2015 39.69 40.11 38.68 39.36 137,534
11/06/2015 36.61 39.75 35.76 39.69 289,259
11/05/2015 35 38.99 34.79 36.8 350,829
11/04/2015 34.55 34.75 33.61 34.63 203,245
11/03/2015 33.42 34.37 33.05 34.09 160,683
11/02/2015 31.96 33.8 31.96 33.6 93,175
10/30/2015 32.77 33.32 31.53 31.96 172,195
10/29/2015 32.55 33.29 32.27 32.89 67,897
10/28/2015 31.4 32.96 31.17 32.63 88,640
10/27/2015 33.55 33.85 30.67 31.34 171,876
10/26/2015 33.27 34.12 32.942 33.81 190,166
10/23/2015 32.67 33.66 32.18 33.23 134,565
10/22/2015 30.71 32.9 30.71 32.25 103,597
10/21/2015 31.58 31.9983 29.83 30.51 178,357
10/20/2015 31.64 32.66 31.06 31.69 104,108
10/19/2015 31.94 32.71 30.94 31.49 95,563
10/16/2015 32.46 32.85 31.42 32.13 96,656
10/15/2015 30.39 32.529 30.0285 32.33 116,754
10/14/2015 30.73 31.32 30.16 30.4 174,417
10/13/2015 30.59 31.56 30.35 30.66 158,308
10/12/2015 30.89 30.89 29.84 30.73 84,976
10/09/2015 30.46 31.43 30.06 30.97 87,356
10/08/2015 29.92 30.825 29.16 30.38 120,871
10/07/2015 28.84 30.73 28.35 30.05 449,582
10/06/2015 29.65 30 27.55 28.61 181,190
10/05/2015 30.38 30.755 29.39 29.74 167,416
10/02/2015 29.3 30.43 29.19 30 179,863
10/01/2015 31.22 31.22 29.265 29.9 231,809
09/30/2015 29.61 31.43 29.61 31.25 182,659
09/29/2015 30.81 31.345 28.905 29.28 138,867
09/28/2015 30.5 30.98 29.67 30.76 140,588
09/25/2015 33.18 33.37 30.36 30.66 134,520
09/24/2015 33.3 33.79 31.51 32.86 213,753
09/23/2015 34.09 34.265 33.15 33.65 129,854
09/22/2015 35.75 36.3 33.9 34.15 97,408
09/21/2015 36.39 36.61 35.61 36.25 168,449
09/18/2015 34.57 36.432 34.55 36.25 182,573
09/17/2015 34.54 35.7 34.28 35.3 71,709
09/16/2015 34.25 34.9 33.43 34.63 103,460
09/15/2015 35.04 35.04 33.635 34.11 116,792
09/14/2015 33.59 35.13 33.11 34.93 134,796
09/11/2015 34.91 34.91 33.53 33.59 216,496
09/10/2015 34.76 35.43 33.96 35.15 133,342
09/09/2015 36.34 36.5 34.69 34.75 152,676
09/08/2015 36.31 36.98 35.76 36.16 101,118
09/04/2015 35.92 38.35 34.29 35.81 71,913
09/03/2015 36.78 38.54 36.135 36.31 90,899
09/02/2015 36.25 36.74 35.51 36.74 133,823
09/01/2015 35.89 36.35 35.19 35.64 214,912
08/31/2015 36.09 36.7699 35.5 36.68 145,098
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
05/27/2015 35.88 36.91 35.74 36.69 95,428
05/26/2015 35.66 36.26 35.17 35.85 135,846
05/22/2015 34.01 36.12 33.84 35.89 138,618
05/21/2015 32.93 34.2 32.52 34.18 90,952
05/20/2015 33.79 33.79 32.68 32.92 108,468
05/19/2015 34.06 34.34 33.37 33.79 127,065
05/18/2015 34.04 34.205 33.12 34 103,324
05/15/2015 33.18 34.861 33.04 34.1 131,424
05/14/2015 34.98 35 34.09 34.36 95,459
05/13/2015 34.74 34.92 34.2301 34.77 133,906
05/12/2015 34.86 34.86 34.03 34.62 147,473
05/11/2015 35.12 35.57 34.098 35 210,566
05/08/2015 36.79 36.79 34.47 35.2 253,308
05/07/2015 33.25 37.6399 33.25 36.21 445,635
05/06/2015 32.96 33.28 31.18 33.19 322,555
05/05/2015 33.22 34.41 32.37 32.99 127,857
05/04/2015 33.16 34.23 32.78 33.21 196,669
05/01/2015 34.7 35.0504 33.08 33.14 178,594
04/30/2015 34.92 35.64 33.96 34.55 135,505
04/29/2015 34.77 36.01 34.385 35.06 112,955
04/28/2015 35.69 35.81 34.56 35 78,467
04/27/2015 36.77 37.3 35.58 35.74 104,549
04/24/2015 36.77 37.52 36.52 36.86 88,516
04/23/2015 36.7 37.086 36.7 36.89 68,103
04/22/2015 37.11 37.331 36.47 36.87 90,900
04/21/2015 37.07 37.36 36.59 37.07 153,905
04/20/2015 37.21 37.3599 36.27 36.89 116,277
04/17/2015 36.42 37.16 35.69 36.93 91,157
04/16/2015 37.1 37.24 36.6 36.99 82,881
04/15/2015 37.25 37.865 36.85 37.16 92,530
04/14/2015 36.75 37.33 36.29 37.21 116,939
04/13/2015 36.94 37.24 35.92 36.62 123,771
04/10/2015 36.85 37.41 36.71 36.9 60,812
04/09/2015 37.74 37.75 36.31 36.71 83,522
04/08/2015 37.8 38.75 37.21 37.75 163,052
04/07/2015 37.24 38.64 37.24 37.94 180,744
04/06/2015 36.54 37.4 36.1 37.14 96,889
04/02/2015 35.77 37.06 35.691 36.92 111,070
04/01/2015 36.83 37.28 34.6 35.85 289,531
03/31/2015 37.11 38.2 35.5 36.79 147,332
03/30/2015 37.05 37.86 36.84 37.63 83,607
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
*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?