BNFT

Benefitfocus, Inc. Historical Stock Prices

$37.63
*  
0.86
2.34%
Get BNFT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading BNFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BNFT Pre-Market
 
 
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 30-MAR-2014 TO 30-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.
16:00  37.05  37.86  36.84  37.63 83,607
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
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
12/26/2014 32.85 33.03 32.38 32.88 199,419
12/24/2014 32.36 33.33 32.28 32.78 132,051
12/23/2014 33.84 33.84 31.99 32.03 265,031
12/22/2014 31.99 34.28 31.96 33.62 370,765
12/19/2014 31.74 32.753 31.2 31.77 322,227
12/18/2014 29.63 32.78 28.8035 31.82 604,324
12/17/2014 25.05 29.31 25.012 28.98 370,719
12/16/2014 24.11 25.645 23.95 24.96 246,712
12/15/2014 23.85 24.405 22.78 24.32 205,132
12/12/2014 23.24 24.21 23.05 23.68 233,464
12/11/2014 23.79 24.7 23.4301 23.56 493,414
12/10/2014 24.11 24.31 22.92 23.6 263,154
12/09/2014 22.84 24.25 22.37 24.16 293,625
12/08/2014 24.03 24.26 22.9 23.23 774,926
12/05/2014 24.78 25.35 24.01 24.3 418,916
12/04/2014 25.96 26.8 24.39 24.53 198,278
12/03/2014 24.9 26.22 24.53 25.92 140,088
12/02/2014 24.16 25.31 23.82 24.94 225,884
12/01/2014 26.98 27.042 24.0101 24.13 218,820
11/28/2014 27.44 28.27 26.3001 27.09 124,728
11/26/2014 27.2 28.24 26.57 27.3 491,949
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
08/22/2014 34.54 34.93 32.78 33.32 244,359
08/21/2014 35.88 36.36 34.42 34.43 208,715
08/20/2014 37.07 37.5 35.84 36.01 143,457
08/19/2014 37.93 38.41 37.31 37.45 73,236
08/18/2014 38.32 39.24 37.6 37.84 122,186
08/15/2014 39.33 39.5 37.45 37.7 100,113
08/14/2014 40.42 40.69 38.83 39 164,742
08/13/2014 39.94 41.41 39.66 40.55 165,532
08/12/2014 40.67 41.392 39.35 39.7 179,866
08/11/2014 41.01 42.36 39.84 41.075 198,505
08/08/2014 41.42 41.42 39.568 40.46 330,783
08/07/2014 38.44 39.74 38.1 38.58 349,303
08/06/2014 38.01 39.15 37.54 38.33 323,291
08/05/2014 38.73 39.427 38.06 38.37 246,935
08/04/2014 38.3 39.7 38.11 39.05 105,665
08/01/2014 38.54 38.6399 37.28 38.11 169,238
07/31/2014 39.85 40.32 38.37 38.54 121,042
07/30/2014 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
*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?