Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benefitfocus (NQ: BNFT )

10.50 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.29 11.47 10.70 10.83 476,787 -0.33(-2.96%)
Apr 29, 2020 10.10 11.43 10.03 11.16 1,476,864 +1.25(+12.61%)
Apr 28, 2020 10.94 11.60 9.850 9.910 857,202 -1.46(-12.84%)
Apr 27, 2020 11.06 11.57 10.87 11.37 410,004 +0.56(+5.18%)
Apr 24, 2020 10.50 11.18 10.39 10.81 341,300 +0.36(+3.44%)
Apr 23, 2020 10.63 10.76 10.20 10.45 440,391 -0.03(-0.29%)
Apr 22, 2020 10.26 10.97 10.07 10.48 397,153 +0.45(+4.49%)
Apr 21, 2020 10.19 10.19 9.620 10.03 279,839 -0.46(-4.39%)
Apr 20, 2020 9.770 10.82 9.770 10.49 273,159 +0.51(+5.11%)
Apr 17, 2020 10.02 10.43 9.660 9.980 314,000 +0.31(+3.21%)
Apr 16, 2020 9.640 9.895 9.455 9.670 236,961 +0.01(+0.10%)
Apr 15, 2020 10.70 10.72 9.350 9.660 502,777 -1.46(-13.09%)
Apr 14, 2020 10.53 11.45 10.35 11.12 357,444 +0.79(+7.60%)
Apr 13, 2020 10.40 10.45 9.860 10.33 298,302 -0.09(-0.86%)
Apr 09, 2020 9.970 10.50 9.710 10.42 333,100 +0.72(+7.42%)
Apr 08, 2020 8.800 9.830 8.690 9.700 350,066 +1.08(+12.53%)
Apr 07, 2020 9.280 9.610 8.465 8.620 365,681 -0.27(-3.04%)
Apr 06, 2020 8.720 9.130 8.470 8.890 449,182 +0.44(+5.21%)
Apr 03, 2020 8.230 8.520 7.940 8.450 352,900 +0.22(+2.67%)
Apr 02, 2020 8.160 8.510 8.035 8.230 372,408 +0.01(+0.12%)
Apr 01, 2020 8.470 8.630 7.990 8.220 817,302 -0.69(-7.74%)
Mar 31, 2020 8.430 9.150 8.270 8.910 524,302 +0.49(+5.82%)
Mar 30, 2020 8.660 8.661 8.040 8.420 399,225 -0.21(-2.43%)
Mar 27, 2020 8.170 8.970 7.960 8.630 392,600 +0.14(+1.65%)
Mar 26, 2020 8.400 8.670 8.120 8.490 307,408 +0.18(+2.17%)
Mar 25, 2020 8.080 8.720 7.920 8.310 338,428 +0.25(+3.10%)
Mar 24, 2020 9.080 9.420 7.910 8.060 697,420 -0.45(-5.29%)
Mar 23, 2020 7.630 8.630 7.430 8.510 676,242 +1.13(+15.31%)
Mar 20, 2020 8.350 8.940 7.140 7.380 1,150,900 -0.94(-11.30%)
Mar 19, 2020 6.230 8.420 6.180 8.320 752,916 +2.14(+34.63%)
Mar 18, 2020 6.970 7.560 6.090 6.180 963,818 -1.11(-15.23%)
Mar 17, 2020 7.090 7.850 6.410 7.290 1,012,932 +0.32(+4.59%)
Mar 16, 2020 8.340 8.550 6.520 6.970 1,018,030 -2.25(-24.40%)
Mar 13, 2020 9.600 9.600 8.080 9.220 989,500 +0.26(+2.90%)
Mar 12, 2020 9.420 10.13 8.860 8.960 950,109 -1.25(-12.24%)
Mar 11, 2020 10.81 11.15 10.16 10.21 629,469 -1.02(-9.08%)
Mar 10, 2020 11.21 11.61 10.67 11.23 1,060,836 +0.36(+3.31%)
Mar 09, 2020 10.74 11.59 10.71 10.87 732,793 -0.72(-6.21%)
Mar 06, 2020 10.76 12.09 10.70 11.59 1,047,100 +0.36(+3.21%)
Mar 05, 2020 12.12 12.38 10.91 11.23 1,373,419 -0.97(-7.95%)
Mar 04, 2020 14.04 14.04 12.09 12.20 4,578,171 +0.78(+6.83%)
Mar 03, 2020 12.12 12.40 11.27 11.42 824,230 -0.66(-5.46%)
Mar 02, 2020 12.70 12.78 11.98 12.08 652,524 -0.40(-3.21%)
Feb 28, 2020 12.06 12.87 11.52 12.48 860,200 +0.18(+1.46%)
Feb 27, 2020 13.35 13.35 12.29 12.30 1,733,687 -1.44(-10.51%)
Feb 26, 2020 14.96 15.03 13.74 13.74 578,080 -1.03(-6.94%)
Feb 25, 2020 15.85 15.87 14.66 14.77 528,239 -1.03(-6.52%)
Feb 24, 2020 15.43 16.03 15.01 15.80 463,724 -0.31(-1.92%)
Feb 21, 2020 16.52 16.58 15.85 16.11 532,300 -0.50(-3.01%)
Feb 20, 2020 17.10 17.36 16.51 16.61 237,561 -0.50(-2.92%)
Feb 19, 2020 16.97 17.19 16.58 17.11 351,833 +0.17(+1.00%)
Feb 18, 2020 17.21 17.39 16.67 16.94 248,612 -0.32(-1.85%)
Feb 14, 2020 17.61 17.75 17.15 17.26 417,700 -0.36(-2.04%)
Feb 13, 2020 17.45 17.94 17.45 17.62 204,332 +0.04(+0.23%)
Feb 12, 2020 18.02 18.19 17.44 17.58 361,883 -0.30(-1.68%)
Feb 11, 2020 18.23 18.39 17.85 17.88 119,993 -0.28(-1.54%)
Feb 10, 2020 18.10 18.31 17.99 18.16 135,000 -0.03(-0.16%)
Feb 07, 2020 18.42 18.64 18.06 18.19 146,100 -0.32(-1.73%)
Feb 06, 2020 18.92 19.17 18.49 18.51 169,191 -0.40(-2.12%)
Feb 05, 2020 19.24 19.28 18.50 18.91 260,312 -0.01(-0.05%)
Feb 04, 2020 19.15 19.25 18.43 18.92 340,824 +0.15(+0.80%)
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.