Benefitfocus (NQ: BNFT )

10.61 USD +0.35 (+3.45%)
Official Closing Price Updated: 4:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.76 36.17 34.76 35.53 208,112 +1.20(+3.50%)
Oct 30, 2018 33.51 35.03 32.70 34.33 193,667 +0.66(+1.96%)
Oct 29, 2018 33.15 34.72 33.15 33.67 260,736 +1.10(+3.38%)
Oct 26, 2018 31.63 33.20 31.52 32.57 203,600 +0.16(+0.49%)
Oct 25, 2018 32.05 32.50 31.64 32.41 169,067 +0.78(+2.47%)
Oct 24, 2018 32.33 33.07 31.62 31.63 329,491 -0.77(-2.38%)
Oct 23, 2018 32.29 32.62 31.15 32.40 137,346 -0.46(-1.40%)
Oct 22, 2018 32.73 33.47 32.30 32.86 115,320 +0.56(+1.73%)
Oct 19, 2018 32.46 33.99 32.13 32.30 179,500 +0.32(+1.00%)
Oct 18, 2018 33.15 33.19 31.83 31.98 118,925 -1.43(-4.28%)
Oct 17, 2018 33.83 34.09 33.01 33.41 162,152 -0.44(-1.30%)
Oct 16, 2018 32.25 34.23 31.74 33.85 268,392 +1.88(+5.88%)
Oct 15, 2018 32.13 32.49 31.39 31.97 166,382 -0.25(-0.78%)
Oct 12, 2018 31.84 32.44 31.25 32.22 211,000 +0.92(+2.94%)
Oct 11, 2018 32.84 33.50 30.87 31.30 447,279 -1.52(-4.63%)
Oct 10, 2018 36.22 36.22 32.78 32.82 433,259 -3.62(-9.93%)
Oct 09, 2018 36.51 36.80 36.08 36.44 227,155 -0.33(-0.90%)
Oct 08, 2018 38.25 38.70 35.31 36.77 316,724 -1.76(-4.57%)
Oct 05, 2018 37.60 39.45 37.60 38.53 295,800 +0.76(+2.01%)
Oct 04, 2018 38.14 38.33 37.39 37.77 130,125 -0.38(-1.00%)
Oct 03, 2018 37.90 38.81 37.17 38.15 161,297 +0.48(+1.27%)
Oct 02, 2018 38.20 39.26 37.26 37.67 255,485 -0.43(-1.13%)
Oct 01, 2018 40.70 41.00 37.98 38.10 262,777 -2.35(-5.81%)
Sep 28, 2018 40.40 41.65 40.10 40.45 262,600 +0.00(+0.00%)
Sep 27, 2018 40.80 41.15 39.85 40.45 122,454 -0.40(-0.98%)
Sep 26, 2018 41.30 41.30 40.05 40.85 117,055 -0.45(-1.09%)
Sep 25, 2018 41.15 41.85 41.15 41.30 149,388 +0.30(+0.73%)
Sep 24, 2018 40.20 41.15 39.80 41.00 142,503 +0.60(+1.49%)
Sep 21, 2018 40.15 41.00 39.70 40.40 400,900 +0.40(+1.00%)
Sep 20, 2018 40.10 40.65 39.55 40.00 91,642 -0.05(-0.12%)
Sep 19, 2018 40.95 40.95 39.50 40.05 149,590 -1.05(-2.55%)
Sep 18, 2018 40.40 41.47 39.45 41.10 242,017 +0.75(+1.86%)
Sep 17, 2018 42.05 42.05 40.05 40.35 133,920 -1.75(-4.16%)
Sep 14, 2018 42.30 43.35 41.80 42.10 100,900 -0.20(-0.47%)
Sep 13, 2018 43.30 43.67 41.85 42.30 95,914 -0.45(-1.05%)
Sep 12, 2018 43.40 43.62 41.35 42.75 190,089 -0.80(-1.84%)
Sep 11, 2018 42.65 43.65 42.10 43.55 224,798 +0.85(+1.99%)
Sep 10, 2018 44.25 44.25 42.50 42.70 159,159 -1.35(-3.06%)
Sep 07, 2018 43.65 44.70 43.14 44.05 307,200 +0.30(+0.69%)
Sep 06, 2018 43.30 43.95 42.58 43.75 91,149 +0.50(+1.16%)
Sep 05, 2018 44.15 44.15 42.40 43.25 167,981 -0.85(-1.93%)
Sep 04, 2018 44.05 44.40 43.50 44.10 116,989 +0.00(+0.00%)
Aug 31, 2018 44.10 44.10 44.10 0 +1.20(+2.80%)
Aug 30, 2018 43.40 43.65 42.50 42.90 212,174 -0.50(-1.15%)
Aug 29, 2018 42.90 43.55 42.65 43.40 141,481 +0.65(+1.52%)
Aug 28, 2018 43.35 43.50 41.90 42.75 150,903 -0.55(-1.27%)
Aug 27, 2018 42.50 44.22 42.45 43.30 277,260 +0.85(+2.00%)
Aug 24, 2018 41.70 42.50 41.00 42.45 318,900 +1.55(+3.79%)
Aug 23, 2018 39.80 41.65 39.74 40.90 316,825 +0.85(+2.12%)
Aug 22, 2018 39.10 40.05 39.05 40.05 118,047 +0.75(+1.91%)
Aug 21, 2018 38.35 40.55 38.35 39.30 176,256 +1.35(+3.56%)
Aug 20, 2018 36.95 38.25 36.35 37.95 107,524 +1.05(+2.85%)
Aug 17, 2018 37.20 38.05 36.80 36.90 175,200 -0.40(-1.07%)
Aug 16, 2018 37.05 37.45 36.75 37.30 149,826 +0.50(+1.36%)
Aug 15, 2018 36.80 37.15 36.10 36.80 114,366 +0.00(+0.00%)
Aug 14, 2018 36.55 37.17 36.45 36.80 145,328 +0.30(+0.82%)
Aug 13, 2018 36.80 37.35 36.35 36.50 118,411 -0.25(-0.68%)
Aug 10, 2018 35.70 37.05 35.25 36.75 99,900 +0.60(+1.66%)
Aug 09, 2018 35.50 36.50 35.50 36.15 148,439 +0.80(+2.26%)
Aug 08, 2018 37.20 37.40 35.15 35.35 272,839 -1.70(-4.59%)
Aug 07, 2018 38.45 39.10 36.90 37.05 299,652 -1.05(-2.76%)
Aug 06, 2018 36.85 39.05 35.00 38.10 351,074 +0.50(+1.33%)
Aug 03, 2018 34.00 40.00 34.00 37.60 683,400 +6.20(+19.75%)
Aug 02, 2018 31.45 31.70 30.30 31.40 259,009 -0.15(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.