BNFT - Benefitfocus, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201923.7924.0023.1523.6323.63164,800
Oct 11, 201923.6124.4023.6123.8123.81382,300
Oct 10, 201923.0623.5823.0423.2923.29235,200
Oct 09, 201923.1523.5022.8522.9922.99208,900
Oct 08, 201922.9623.3222.4822.9822.98274,900
Oct 07, 201923.1523.5022.9423.1623.16224,700
Oct 04, 201923.1923.4522.8123.1323.13178,000
Oct 03, 201922.1023.0621.6022.9722.97228,300
Oct 02, 201923.0123.7021.9022.0922.09366,200
Oct 01, 201923.9024.3123.0923.2523.25247,100
Sep 30, 201923.6424.2123.2523.8123.81384,200
Sep 27, 201924.9025.4423.5023.6223.62338,700
Sep 26, 201925.1825.2724.5824.9224.92187,300
Sep 25, 201924.5825.2624.0525.1125.11450,200
Sep 24, 201924.8725.0324.1324.6824.68440,500
Sep 23, 201924.3424.9324.1524.8324.83221,100
Sep 20, 201924.5324.9124.1924.3924.39622,800
Sep 19, 201924.7325.2024.6024.6524.65372,300
Sep 18, 201925.4025.4524.3324.6024.60327,400
Sep 17, 201926.2726.4024.7625.4725.47332,800
Sep 16, 201925.9126.5925.9126.2026.20181,200
Sep 13, 201926.1426.4125.7826.2426.24186,900
Sep 12, 201926.2526.6825.6626.1526.15231,900
Sep 11, 201924.5426.1324.1626.0226.02351,600
Sep 10, 201924.0424.7623.4424.3724.37306,200
Sep 09, 201925.8925.9424.1724.2424.24835,100
Sep 06, 201926.1426.5325.8925.9425.94204,100
Sep 05, 201926.3326.4525.2826.0826.08387,800
Sep 04, 201926.6126.7826.0626.1026.10201,400
Sep 03, 201926.0026.7525.7726.3726.37285,500
Aug 30, 201925.7126.1725.3826.1226.12222,400
Aug 29, 201925.3925.6325.0525.6125.61235,200
Aug 28, 201925.6125.7424.8925.1025.10426,600
Aug 27, 201926.4026.4025.3225.6225.62306,600
Aug 26, 201926.2526.3325.6226.1326.13197,400
Aug 23, 201926.2026.8725.4725.9025.90392,100
Aug 22, 201926.5726.7625.9826.4826.48157,200
Aug 21, 201926.3627.0926.0426.4326.43216,100
Aug 20, 201925.9226.2125.4425.9925.99182,300
Aug 19, 201926.6226.6625.6426.0026.00239,700
Aug 16, 201926.4026.6426.0226.2126.21205,500
Aug 15, 201926.5626.7526.0426.0726.07180,400
Aug 14, 201926.6526.9926.0426.4026.40263,000
Aug 13, 201927.3328.2526.9127.2527.25450,300
Aug 12, 201926.4127.6526.2527.5027.50446,500
Aug 09, 201925.9226.7625.5326.3926.39316,300
Aug 08, 201924.9326.1224.6926.0426.04461,100
Aug 07, 201923.5026.3723.0524.7624.761,423,300
Aug 06, 201923.5724.1022.8223.4923.49472,600
Aug 05, 201924.8825.0322.9223.4023.40908,700
Aug 02, 201924.7925.1624.0225.1125.11382,200
Aug 01, 201925.1025.6924.7125.0025.00374,300
Jul 31, 201926.4926.5624.7224.9924.99535,300
Jul 30, 201925.3426.3325.3426.2926.29231,900
Jul 29, 201926.3926.5425.3325.5425.54228,900
Jul 26, 201926.1926.9426.1926.2426.24184,000
Jul 25, 201927.0327.1926.1526.1826.18307,600
Jul 24, 201926.2127.3125.6827.1527.15318,500
Jul 23, 201926.6926.7626.0726.3726.37289,100
Jul 22, 201926.4626.6926.0826.4326.43282,000
Jul 19, 201926.2126.9626.0626.3826.38346,600
Jul 18, 201926.5527.7125.6426.2626.26519,100
Jul 17, 201925.1927.7125.0126.8026.80714,900
Jul 16, 201925.2225.7524.6325.0025.001,222,900
Jul 15, 201925.4125.8324.5425.3925.39397,200
Jul 12, 201926.1526.5925.1525.4725.47409,900
Jul 11, 201926.3526.9225.6026.1726.17707,700
Jul 10, 201925.6626.1725.5526.1126.11372,100
Jul 09, 201925.2125.5024.9525.4725.47253,700
Jul 08, 201925.6325.7224.7425.2925.29431,500
Jul 05, 201925.2425.8325.2425.7825.78216,200
Jul 03, 201925.6525.9925.3625.5025.50143,900
Jul 02, 201926.0926.4725.3725.6325.63344,900
Jul 01, 201927.5227.7725.5025.9925.99433,100
Jun 28, 201926.2827.4126.0527.1527.15885,900
Jun 27, 201925.3826.5325.2526.1826.18385,800
Jun 26, 201925.4926.0025.0225.3425.34906,800
Jun 25, 201926.6527.0225.2825.2925.29457,900
Jun 24, 201927.2327.3926.3626.7526.75460,900
Jun 21, 201927.7128.0726.6426.8426.841,153,100
Jun 20, 201928.2728.9727.7627.7727.77371,300
Jun 19, 201928.0628.2027.2827.9827.98281,500
Jun 18, 201928.0728.5727.6327.9427.94286,300
Jun 17, 201926.9129.0326.9128.0328.03541,300
Jun 14, 201926.1826.8625.8126.7526.75305,500
Jun 13, 201926.1926.5225.7126.2626.26456,200
Jun 12, 201926.3226.6025.5926.0026.00534,400
Jun 11, 201927.2927.5226.0026.4526.45447,400
Jun 10, 201927.0527.8127.0527.1327.13353,700
Jun 07, 201927.6327.7526.8226.8726.87353,700
Jun 06, 201926.9427.9726.3927.6327.63330,100
Jun 05, 201927.8127.8927.0527.0727.07301,600
Jun 04, 201927.3327.6826.6327.5527.55786,900
Jun 03, 201928.4028.4426.6926.9526.95440,600
May 31, 201928.5228.6427.9328.3628.36396,500
May 30, 201928.6429.1428.2628.9328.93234,700
May 29, 201928.5629.0728.0528.6828.68578,800
May 28, 201929.6030.0528.4128.6828.68528,600
May 24, 201928.5229.6528.5229.5529.55380,100
May 23, 201930.2630.3228.1128.2928.29398,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...