BNFT

Benefitfocus, Inc. Historical Stock Prices

$40.51
*  
1.29
3.29%
Get BNFT Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

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

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  39.57  41.19  39.26  40.51 217,040
07/29/2014 38.73 39.49 38.405 39.22 79,501
07/28/2014 38.9 39.1675 38.13 38.66 100,818
07/25/2014 38.83 39.6499 38.15 38.95 156,987
07/24/2014 38.96 39.93 38.53 39.27 105,786
07/23/2014 38.56 39.2499 38.16 39.09 201,679
07/22/2014 38.55 39.112 37.4 38.49 144,566
07/21/2014 38.68 38.81 37.21 38.07 115,994
07/18/2014 38.5 39.65 38 39.15 230,698
07/17/2014 39.57 40.755 38.25 38.48 1,285,498
07/16/2014 39.56 40.24 38.3205 39.77 166,120
07/15/2014 41.82 41.82 38.03 39.52 187,011
07/14/2014 42.97 42.97 41.67 42.36 105,394
07/11/2014 40.74 42.41 40.728 42.27 73,219
07/10/2014 39.94 41.9299 39.05 40.73 147,704
07/09/2014 41.5 41.63 38.97 40.65 135,205
07/08/2014 44.15 44.71 40.73 41.18 167,630
07/07/2014 46.67 46.82 44.002 44.44 88,866
07/03/2014 46.49 47.24 45.79 46.73 38,678
07/02/2014 47.16 47.75 45.4 46.09 89,791
07/01/2014 46.43 47.56 46.3 47.46 111,508
06/30/2014 47.15 47.64 46.04 46.22 115,764
06/27/2014 46.72 47.7 46.325 47.16 164,718
06/26/2014 44.65 47.18 44.53 46.67 114,959
06/25/2014 45.25 46.67 44.51 44.77 165,875
06/24/2014 47.01 49.335 45.5 45.58 187,309
06/23/2014 46.35 47.28 44.61 47.09 106,955
06/20/2014 45.31 46.5 43.26 46.33 189,086
06/19/2014 43.82 47.45 42.76 45.31 360,618
06/18/2014 41.61 43.94 40.52 43.64 254,790
06/17/2014 39.13 41.99 38.95 41.76 261,827
06/16/2014 37.75 39.48 37.51 39.26 121,602
06/13/2014 36.1 38.24 36.06 37.99 117,388
06/12/2014 37.36 38.11 35.98 36.17 139,555
06/11/2014 39.25 39.68 37.2 37.49 136,527
06/10/2014 39.55 40.52 38.85 39.56 136,947
06/09/2014 37.49 40.98 36.67 39.93 266,874
06/06/2014 36.49 38 36.13 37.3 124,944
06/05/2014 34.61 36.8145 34.32 36.29 86,604
06/04/2014 34.75 35.43 34.16 34.56 222,764
06/03/2014 34.96 35.39 34.05 35.11 106,374
06/02/2014 37.04 37.24 33.85 35.03 265,870
05/30/2014 38.91 39.35 36.79 37.04 248,376
05/29/2014 39.4 40 38.89 39.305 142,101
05/28/2014 37.8 39.48 35.77 39.34 185,038
05/27/2014 35 38.42 34.7201 38.16 201,235
05/23/2014 33.84 34.99 33.5 34.98 92,881
05/22/2014 33.62 34.14 33.305 34.11 110,586
05/21/2014 33.98 34.737 32.85 33.75 248,876
05/20/2014 33.16 34.88 32.54 33.89 277,239
05/19/2014 31.52 33.34 31.41 33.13 82,214
05/16/2014 31.59 31.88 30.895 31.77 95,476
05/15/2014 31.62 31.62 30.44 31.34 266,815
05/14/2014 32.1 32.3 31.56 31.94 206,957
05/13/2014 32.55 33.5 32.14 32.32 292,953
05/12/2014 30.09 32.99 29.93 32.33 190,250
05/09/2014 28.53 30.06 27.99 30 166,406
05/08/2014 27.78 29.68 27.78 28.61 291,980
05/07/2014 29.51 30.98 27.52 27.72 378,306
05/06/2014 32.2 32.415 29.38 29.66 630,099
05/05/2014 34.54 35.778 31.855 32.6 318,039
05/02/2014 33.29 35.18 32.461 34.99 258,983
05/01/2014 32.45 34.69 32.05 33.2 256,777
04/30/2014 31.39 32.7 31.11 32.4 127,901
04/29/2014 30.02 31.72 29.286 31.51 166,333
04/28/2014 31.86 33.49 29.5 29.76 533,011
04/25/2014 34.27 35.68 31.52 31.7 180,930
04/24/2014 37.06 38.9796 34.28 34.51 199,296
04/23/2014 37.11 37.23 36.1888 36.65 269,110
04/22/2014 38.39 40.14 36.89 37.19 204,520
04/21/2014 39.14 39.3999 37 38.37 252,765
04/17/2014 36.86 39.92 35.94 39.21 298,156
04/16/2014 36.66 37.47 36.175 37.33 227,818
04/15/2014 33.73 37.3585 32.9 36.45 321,311
04/14/2014 38.15 38.69 33.21 33.73 377,032
04/11/2014 40.52 41.81 37.45 37.57 220,945
04/10/2014 43.6 44.11 40.81 40.95 310,548
04/09/2014 42.2 44.26 40.98 43.51 235,414
04/08/2014 39.25 42 38.03 41.85 291,585
04/07/2014 40.22 40.934 38.6 39.15 307,258
04/04/2014 44.03 44.99 38.005 40.55 384,785
04/03/2014 44.48 44.48 42.1 43.88 394,086
04/02/2014 47.49 48.2 44.05 44.29 286,760
04/01/2014 47.21 48.1 46.5525 47.9 153,731
03/31/2014 49.68 49.68 46.85 46.97 206,456
03/28/2014 47.48 50.09 46.515 49.21 205,195
03/27/2014 49.08 49.08 45.15 47.49 186,535
03/26/2014 54.94 54.94 48.72 48.9 195,976
03/25/2014 52.25 54.03 50.62 53.47 144,647
03/24/2014 52.5 52.5 48.01 51.81 162,377
03/21/2014 52.57 54.03 50.075 52.58 197,054
03/20/2014 55.85 56.17 50.8 51.93 285,109
03/19/2014 57.88 59.5 54.91 55.74 138,865
03/18/2014 57.66 58.79 55.8029 57.7 341,788
03/17/2014 56.09 59.435 56.09 57.13 126,627
03/14/2014 57.46 59.03 56.51 56.97 163,482
03/13/2014 58.902 60.71 57.27 57.91 163,461
03/12/2014 58 58.8 56 58.55 146,383
03/11/2014 65.72 65.72 59.0575 59.71 244,859
03/10/2014 63.23 65.8 61.8905 65.3 133,482
03/07/2014 64 71.71 56.15 63.45 603,585
03/06/2014 68.95 72.69 65 68.44 217,360
03/05/2014 65.88 68.9 65.18 68.44 114,921
03/04/2014 63.33 66.7 62.52 65.98 273,768
03/03/2014 63.57 63.96 59.59 62.14 161,783
02/28/2014 65.75 67.9 64.0775 64.78 62,853
02/27/2014 66.82 67.75 63.71 66.05 92,949
02/26/2014 63.95 68.9 63.95 67.07 47,493
02/25/2014 64.6 67.89 63.2 67 147,280
02/24/2014 63 65.73 63 65.15 51,424
02/21/2014 65.15 66.28 63.6101 64.33 55,593
02/20/2014 66.33 67.8399 64.51 64.62 68,986
02/19/2014 66 66.33 65.31 65.94 52,917
02/18/2014 65.79 66.32 64.98 65.99 51,668
02/14/2014 65.25 66.09 64.41 65.6 32,921
02/13/2014 65.75 65.995 64.3 65.69 61,703
02/12/2014 66.01 66.56 65.12 65.84 58,209
02/11/2014 65.85 66.16 64.5 65.99 33,810
02/10/2014 65.88 66.32 63.65 66 55,225
02/07/2014 68.25 68.25 64.57 66.25 167,856
02/06/2014 67.21 68.2 65.84 66.99 67,812
02/05/2014 64.52 67.95 64.52 66.54 139,968
02/04/2014 62.82 66.31 62.65 65.76 81,324
02/03/2014 64.96 68.25 60.695 62.65 91,498
01/31/2014 63.15 65.59 61.5201 65.15 45,099
01/30/2014 64.25 68.97 63.73 64.42 91,063
01/29/2014 65.9 65.93 60.91 63.8 114,364
01/28/2014 65.9 67.57 65 66.18 91,499
01/27/2014 68.41 68.41 64.74 65.62 119,360
01/24/2014 71.32 75 67.33 68 107,621
01/23/2014 72.02 73.18 70.75 71.6 56,700
01/22/2014 73.41 73.41 70.81 72.16 72,403
01/21/2014 74.6 76.684 72.93 73.73 78,906
01/17/2014 76.23 77 73.55 74.33 91,757
01/16/2014 69.02 76.56 67.93 76 344,761
01/15/2014 64.65 69.79 64.09 69.05 196,182
01/14/2014 65.12 66.56 64.48 64.7 86,515
01/13/2014 64.66 67.5 63.92 64.58 94,289
01/10/2014 61.9 66.01 61.21 64.64 258,620
01/09/2014 63.53 65.52 60.19 62.07 117,711
01/08/2014 62.8 65.29 62.13 63.51 143,055
01/07/2014 58.43 63.31 57.536 63.18 289,452
01/06/2014 57.07 59 56.74 58.06 131,349
01/03/2014 56.29 57 55.25 56.66 81,038
01/02/2014 57.34 57.34 55 56.05 130,707
12/31/2013 57.88 58.35 57.04 57.74 63,530
12/30/2013 58.12 58.85 57.43 58.3 81,179
12/27/2013 58.43 58.535 57.16 58.2 87,447
12/26/2013 58.56 59.37 54.53 57.29 350,754
12/24/2013 58.25 59 58 58.56 29,825
12/23/2013 57.65 59 56.45 58.35 115,050
12/20/2013 54.67 58.23 54.47 57.24 1,057,801
12/19/2013 57.63 59.23 53.7 54.64 162,879
12/18/2013 59.73 60.48 55.26 58.2 205,191
12/17/2013 57.93 58.52 55.3 57.04 128,692
12/16/2013 55.02 59.43 53.85 58.06 191,241
12/13/2013 51.96 56.49 51.7 54.51 237,656
12/12/2013 47.34 52.96 47.34 51.58 115,074
12/11/2013 46.18 50.61 46 47.67 65,889
12/10/2013 45.18 47.38 44.86 46.44 34,235
12/09/2013 48.26 48.9725 44.92 46.03 81,989
12/06/2013 46.15 48.72 46.15 48.25 46,932
12/05/2013 45.95 46.65 44.94 45.72 31,699
12/04/2013 47.818 47.818 45.98 46.07 49,474
12/03/2013 48.65 49 45.63 46.5 150,685
12/02/2013 49.03 49.37 48.15 48.7 52,759
11/29/2013 48.61 49.96 48.25 48.31 11,652
11/27/2013 43.07 48.9 43.07 48.05 52,426
11/26/2013 42 43.979 42 43.1 43,142
11/25/2013 41.3 42 40.88 41.61 24,642
11/22/2013 40.465 41.42 40.01 40.84 8,109
11/21/2013 40.74 41.15 39.6 40.27 42,250
11/20/2013 40.01 41.29 39.5 40.85 23,341
11/19/2013 40.45 42.203 39.73 39.93 29,815
11/18/2013 43.23 44.426 39.0775 40.39 78,276
11/15/2013 42.11 46 42.11 43.5 100,741
11/14/2013 47.22 47.3 41.221 42.26 90,387
11/13/2013 48.33 48.44 47.02 47.49 19,376
11/12/2013 47.21 48.46 47.21 48.04 38,034
11/11/2013 46.02 47.686 46.02 47.63 37,664
11/08/2013 46.18 48.5 46.18 46.26 164,631
11/07/2013 49.19 49.19 43.34 46.26 133,891
11/06/2013 48.68 49.42 47.83 48.63 22,608
11/05/2013 47.6 50.77 47.58 47.82 21,112
11/04/2013 50.59 50.95 48.25 48.35 55,436
11/01/2013 49.12 50.62 49.12 50.08 32,178
10/31/2013 52.2 52.2 48.02 50.1 70,337
10/30/2013 53 53.26 51.3 52.72 24,643
10/29/2013 52.45 53.392 51.761 52.89 68,108
10/28/2013 52.62 53.01 51.77 52.26 44,656
10/25/2013 52.87 53.75 51.775 52.6 48,892
10/24/2013 50.01 55.4 50.01 52.63 73,369
10/23/2013 50.31 52.84 48.51 50.45 52,165
10/22/2013 52.47 52.77 49.81 51 123,983
10/21/2013 49.88 53.79 48.96 52.59 79,511
10/18/2013 49.229 49.99 48.4 48.6 24,054
10/17/2013 48.02 49.31 47.59 48.57 18,006
10/16/2013 47.99 49.5 47.99 49.1 52,172
10/15/2013 49.16 49.16 45.44 47.59 185,701
10/14/2013 42.89 48.57 42.82 48.32 435,559
10/11/2013 42.48 42.5 40.78 41.86 166,139
10/10/2013 39.93 43.23 38.56 40.73 142,229
10/09/2013 39.7 39.7 37.32 38.31 112,528
10/08/2013 43 44.18 38.63 39.67 165,829
10/07/2013 44.78 44.92 43 43.25 125,430
10/04/2013 47.35 48.005 44.14 44.77 252,776
10/03/2013 48.59 49.63 47.2935 47.31 32,182
10/02/2013 49.12 49.88 47.201 49.05 72,984
10/01/2013 49.5 49.89 47.12 49.1 24,360
09/30/2013 48.2 49.95 46.26 49.16 37,577
09/27/2013 44.78 48.84 43.5101 48.46 127,997
09/26/2013 46.23 47.39 44.05 44.97 98,667
09/25/2013 48.38 50.28 45.51 46.52 97,360
09/24/2013 49.12 50.45 47.6 47.95 47,457
09/23/2013 51.85 51.85 48.532 49.57 335,358
09/20/2013 49.74 51.56 49.1 50.91 164,745
09/19/2013 53.35 55.4 48.1 50.3 535,562
09/18/2013 42.5 55.87 41.5 53.55 6,191,237
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?