Quantcast
BNFT

Benefitfocus, Inc. Common Stock Historical Stock Prices

$39.55
*  
0.13
0.33%
Get BNFT Alerts
*Delayed - data as of Apr. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 39.43 40.54 39.19 39.55 358,624
04/23/2019 39.43 40.54 39.19 39.55 358,624
04/22/2019 38.36 39.6 38.36 39.42 479,376
04/18/2019 39.33 39.55 37.91 38.48 430,145
04/17/2019 40.75 40.765 38.885 39.58 367,032
04/16/2019 41.55 41.77 40.55 40.75 282,183
04/15/2019 41.7 41.89 41.28 41.51 288,316
04/12/2019 42.42 42.42 41.27 41.51 590,776
04/11/2019 41.76 42.64 40.88 42.18 403,196
04/10/2019 42.22 42.91 41.59 41.84 455,708
04/09/2019 44.08 44.42 41.94 42.14 767,046
04/08/2019 44.59 44.97 44.03 44.25 366,694
04/05/2019 44.01 44.83 43.91 44.59 565,240
04/04/2019 46.32 46.64 43.67 43.98 683,423
04/03/2019 46.51 47.23 46.02 46.43 446,727
04/02/2019 47.41 47.51 45.46 45.95 640,077
04/01/2019 49.46 50.78 46.53 47.28 984,616
03/29/2019 48.38 50.05 47.71 49.52 730,481
03/28/2019 47.63 48.335 47.15 47.98 362,471
03/27/2019 47.93 48.39 46.63 47.36 665,510
03/26/2019 47.34 48.16 46.74 47.83 666,292
03/25/2019 45.03 47.4 44.45 46.98 751,934
03/22/2019 46.99 47.17 44.96 45.18 343,606
03/21/2019 46.54 47.405 45.72 47.29 1,403,669
03/20/2019 47.4 47.4 45.5 46.61 1,132,618
03/19/2019 47.49 47.49 46.09 47.3 1,343,461
03/18/2019 46.53 47.25 45.9215 47.24 361,205
03/15/2019 45.3 47.09 45.11 46.24 772,306
03/14/2019 46.73 47.22 45 45.24 506,863
03/13/2019 47.19 47.5 46.43 46.86 363,899
03/12/2019 46.72 47.35 45.3858 46.79 473,782
03/11/2019 46.82 47.54 46.76 47.09 474,493
03/08/2019 45.55 47.01 45.55 46.68 372,673
03/07/2019 46.5 47 45.56 46.07 367,982
03/06/2019 47.1 47.25 45.28 46.25 649,633
03/05/2019 45.23 47.23 44.74 47.1 2,148,092
03/04/2019 46.44 46.895 44.32 45.05 1,453,637
03/01/2019 47.04 47.45 45.62 46.04 4,218,166
02/28/2019 51.2 52.27 49.06 49.12 867,296
02/27/2019 51.24 51.985 48.99 51.47 1,175,921
02/26/2019 58.3 58.86 55.941 57.8 1,058,332
02/25/2019 60 60.66 58.1 58.27 412,422
02/22/2019 58.87 60 58.27 60 338,113
02/21/2019 57.81 58.81 57.08 58.23 173,277
02/20/2019 58.89 59.85 57.5 58.04 423,866
02/19/2019 58.54 59.92 57.28 59 148,940
02/15/2019 58.59 58.8 57.09 58.8 198,056
02/14/2019 56.42 59.06 56.27 58.46 410,799
02/13/2019 55.44 56.95 54.69 56.69 185,855
02/12/2019 53.01 55.455 52.9 54.99 450,013
02/11/2019 52.14 53.47 52.07 52.79 303,499
02/08/2019 53.3 53.54 51.53 52.05 348,933
02/07/2019 53.23 54.01 52.49 53.75 194,045
02/06/2019 54.78 54.97 52.73 53.73 195,329
02/05/2019 54.61 55.62 54.03 55 360,499
02/04/2019 54.33 55.385 53.615 54.56 312,512
02/01/2019 55.86 56.14 53.32 54.11 199,804
01/31/2019 54.37 55.96 54.37 55.95 207,097
01/30/2019 54.42 54.99 51.8368 54.33 263,268
01/29/2019 55.25 55.995 53.6005 54.15 268,704
01/28/2019 53.33 55.98 52.85 55.2 389,943
01/25/2019 52.83 54.34 52.55 53.88 280,544
01/24/2019 53.1 53.8 52.375 52.45 161,689
01/23/2019 54.02 54.38 52.31 53.2 167,052
*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?



Smart Portfolio