Dark

BNFT
Benefitfocus, Inc.
stock NASDAQ

Inactive

Jan 23, 2023

10.50USD+0.095%(+0.01)409,909

Pre-market

0.00USD-100.000%(-10.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-23	10.5000	10.5000	10.4900	10.5000	+0.095%	409,909	0.000%
2023-01-20	10.5000	10.5100	10.4900	10.4900	0.000%	128,249	+0.095%
2023-01-19	10.4800	10.4900	10.4800	10.4900	+0.095%	192,495	+0.095%
2023-01-18	10.4800	10.4900	10.4800	10.4800	0.000%	166,652	+0.191%
2023-01-17	10.4800	10.5000	10.4800	10.4800	-0.095%	113,219	+0.191%
2023-01-13	10.4900	10.4900	10.4800	10.4900	+0.095%	119,148	+0.095%
2023-01-12	10.4900	10.5000	10.4700	10.4800	0.000%	524,796	+0.191%
2023-01-11	10.4700	10.4900	10.4700	10.4800	+0.096%	174,819	+0.191%
2023-01-10	10.4700	10.4800	10.4600	10.4700	-0.095%	124,354	+0.287%
2023-01-09	10.4700	10.4800	10.4600	10.4800	0.000%	389,318	+0.191%
2023-01-06	10.4700	10.4800	10.4650	10.4800	+0.096%	259,471	+0.191%
2023-01-05	10.4700	10.4700	10.4600	10.4700	0.000%	194,665	+0.287%
2023-01-04	10.4600	10.4900	10.4600	10.4700	+0.096%	407,807	+0.287%
2023-01-03	10.4700	10.4900	10.4600	10.4600	0.000%	349,551	+0.382%
2022-12-30	10.4600	10.4700	10.4500	10.4600	+0.096%	247,947	+0.382%
2022-12-29	10.4600	10.4600	10.4500	10.4500	0.000%	188,724	+0.478%
2022-12-28	10.4500	10.4600	10.4500	10.4500	-0.096%	219,883	+0.478%
2022-12-27	10.4500	10.4600	10.4500	10.4600	0.000%	107,713	+0.382%
2022-12-23	10.4500	10.4600	10.4400	10.4600	+0.096%	371,651	+0.382%
2022-12-22	10.4500	10.4800	10.4500	10.4500	-0.096%	189,689	+0.478%
2022-12-21	10.4600	10.4800	10.4500	10.4600	+0.096%	170,435	+0.382%
2022-12-20	10.4600	10.4900	10.4500	10.4500	0.000%	407,914	+0.478%
2022-12-19	10.4400	10.4600	10.4300	10.4500	+0.096%	546,705	+0.478%
2022-12-16	10.4100	10.4500	10.4100	10.4400	+0.385%	539,164	+0.575%
2022-12-15	10.4200	10.4200	10.4000	10.4000	-0.192%	698,174	+0.962%
2022-12-14	10.4100	10.4300	10.4000	10.4200	+0.192%	1,295,578	+0.768%
2022-12-13	10.4100	10.4100	10.3900	10.4000	0.000%	1,344,909	+0.962%
2022-12-12	10.4000	10.4200	10.3900	10.4000	0.000%	1,571,636	+0.962%
2022-12-09	10.4000	10.4177	10.4000	10.4000	0.000%	271,460	+0.962%
2022-12-08	10.4000	10.4200	10.3900	10.4000	+0.096%	589,034	+0.962%
2022-12-07	10.3900	10.4100	10.3900	10.3900	+0.096%	455,231	+1.059%
2022-12-06	10.3900	10.4000	10.3800	10.3800	-0.096%	194,307	+1.156%
2022-12-05	10.3800	10.3900	10.3700	10.3900	0.000%	579,516	+1.059%
2022-12-02	10.3700	10.3900	10.3700	10.3900	+0.193%	318,805	+1.059%
2022-12-01	10.3900	10.3900	10.3600	10.3700	0.000%	772,562	+1.254%
2022-11-30	10.3800	10.3900	10.3500	10.3700	-0.096%	1,696,543	+1.254%
2022-11-29	10.3800	10.3900	10.3800	10.3800	+0.096%	148,437	+1.156%
2022-11-28	10.3800	10.3900	10.3700	10.3700	0.000%	231,901	+1.254%
2022-11-25	10.3800	10.4000	10.3700	10.3700	-0.096%	187,940	+1.254%
2022-11-23	10.3800	10.4000	10.3700	10.3800	+0.096%	265,709	+1.156%
2022-11-22	10.3900	10.4000	10.3600	10.3700	-0.192%	420,940	+1.254%
2022-11-21	10.3700	10.4000	10.3700	10.3900	+0.096%	407,518	+1.059%
2022-11-18	10.3900	10.3900	10.3700	10.3800	+0.096%	388,507	+1.156%
2022-11-17	10.3700	10.3900	10.3600	10.3700	+0.097%	301,686	+1.254%
2022-11-16	10.3700	10.3800	10.3400	10.3600	0.000%	1,022,207	+1.351%
2022-11-15	10.3900	10.4000	10.3550	10.3600	-0.096%	1,224,578	+1.351%
2022-11-14	10.3900	10.4100	10.3400	10.3700	-0.192%	1,229,309	+1.254%
2022-11-11	10.3800	10.4100	10.3700	10.3900	+0.193%	2,311,434	+1.059%
2022-11-10	10.4200	10.4500	10.3600	10.3700	-0.288%	3,026,700	+1.254%
2022-11-09	10.4100	10.4100	10.3800	10.4000	+0.289%	1,093,838	+0.962%
2022-11-08	10.3800	10.4300	10.3700	10.3700	-0.288%	1,670,591	+1.254%
2022-11-07	10.3900	10.4600	10.3900	10.4000	+0.096%	2,593,750	+0.962%
2022-11-04	10.3600	10.4000	10.3600	10.3900	0.000%	2,099,790	+1.059%
2022-11-03	10.3550	10.3900	10.3400	10.3900	+0.290%	3,004,589	+1.059%
2022-11-02	10.3500	10.4000	10.3100	10.3600	+48.212%	21,563,495	+1.351%
2022-11-01	7.1300	7.2400	6.8600	6.9900	-0.851%	423,879	+50.215%
2022-10-31	6.7800	7.1700	6.7800	7.0500	+3.221%	125,968	+48.936%
2022-10-28	6.5800	6.8900	6.4700	6.8300	+3.799%	120,336	+53.734%
2022-10-27	6.3000	6.6950	6.1200	6.5800	+4.777%	282,725	+59.574%
2022-10-26	6.3300	6.4000	6.0200	6.2800	-0.159%	40,734	+67.197%
2022-10-25	6.1400	6.4700	6.1400	6.2900	+2.778%	48,331	+66.932%
2022-10-24	6.1100	6.2600	5.8200	6.1200	0.000%	62,680	+71.569%
2022-10-21	6.0600	6.1500	5.9600	6.1200	+1.661%	49,393	+71.569%
2022-10-20	6.0300	6.1600	5.8850	6.0200	+0.333%	39,450	+74.419%
2022-10-19	6.0000	6.1000	5.8450	6.0000	-0.990%	66,294	+75.000%
2022-10-18	6.1400	6.2899	5.9500	6.0600	+0.664%	87,043	+73.267%
2022-10-17	6.0400	6.2600	5.9050	6.0200	+1.689%	100,127	+74.419%
2022-10-14	6.0200	6.0300	5.7750	5.9200	-1.003%	143,892	+77.365%
2022-10-13	5.7700	6.0500	5.6850	5.9800	+1.701%	132,156	+75.585%
2022-10-12	6.1100	6.1100	5.8400	5.8800	-2.810%	64,147	+78.571%
2022-10-11	6.0500	6.2200	5.8100	6.0500	-0.329%	81,007	+73.554%
2022-10-10	6.4400	6.4400	6.0000	6.0700	-3.803%	82,175	+72.982%
2022-10-07	6.6000	6.6000	6.2750	6.3100	-4.394%	33,442	+66.403%
2022-10-06	6.7000	6.8500	6.5200	6.6000	-1.932%	86,765	+59.091%
2022-10-05	6.6700	6.7500	6.5500	6.7300	-0.444%	35,170	+56.018%
2022-10-04	6.6900	6.8700	6.6600	6.7600	+3.206%	241,637	+55.325%
2022-10-03	6.4300	6.6200	6.2700	6.5500	+3.150%	51,778	+60.305%
2022-09-30	6.3100	6.5200	6.2800	6.3500	-0.157%	73,162	+65.354%
2022-09-29	6.5000	6.5100	6.2350	6.3600	-3.343%	57,602	+65.094%
2022-09-28	6.2200	6.6900	6.1600	6.5800	+6.129%	79,831	+59.574%
2022-09-27	6.1800	6.3100	6.0600	6.2000	+1.473%	63,240	+69.355%
2022-09-26	6.1500	6.2500	5.9900	6.1100	-0.489%	90,893	+71.849%
2022-09-23	6.1600	6.4100	5.9700	6.1400	-2.848%	92,781	+71.010%
2022-09-22	6.4700	6.4700	6.1500	6.3200	-3.216%	76,789	+66.139%
2022-09-21	6.8000	6.8400	6.5000	6.5300	-2.827%	124,890	+60.796%
2022-09-20	6.8200	6.9000	6.6500	6.7200	-1.611%	38,208	+56.250%
2022-09-19	6.6300	6.8700	6.5900	6.8300	+2.707%	52,957	+53.734%
2022-09-16	6.7100	6.7725	6.4100	6.6500	+0.453%	108,106	+57.895%
2022-09-15	6.3100	6.7300	6.2400	6.6200	-1.341%	67,823	+58.610%
2022-09-14	6.4800	6.7300	6.4600	6.7100	+3.072%	63,058	+56.483%
2022-09-13	6.7600	6.8300	6.4500	6.5100	-6.600%	70,113	+61.290%
2022-09-12	7.0300	7.0334	6.8500	6.9700	0.000%	40,771	+50.646%
2022-09-09	6.9300	7.0800	6.9101	6.9700	+0.868%	76,397	+50.646%
2022-09-08	6.9100	7.0000	6.7800	6.9100	-1.847%	97,439	+51.954%
2022-09-07	6.6000	7.0500	6.4300	7.0400	+5.706%	115,028	+49.148%
2022-09-06	6.6600	6.7800	6.5300	6.6600	+0.150%	86,485	+57.658%
2022-09-02	6.8300	6.8300	6.3900	6.6500	-2.206%	161,474	+57.895%
2022-09-01	7.2700	7.2700	6.7300	6.8000	-8.232%	175,713	+54.412%
2022-08-31	7.3200	7.4500	7.1400	7.4100	+1.091%	145,192	+41.700%
2022-08-30	7.6300	7.6800	7.2800	7.3300	-4.058%	41,715	+43.247%
2022-08-29	7.3700	7.7400	7.3700	7.6400	+2.003%	39,105	+37.435%
2022-08-26	7.6600	7.7000	7.4300	7.4900	-1.318%	90,702	+40.187%
2022-08-25	7.2900	7.6100	7.2900	7.5900	+3.830%	59,925	+38.340%
2022-08-24	7.2700	7.4000	7.2250	7.3100	+0.550%	46,944	+43.639%
2022-08-23	7.4100	7.4800	7.2500	7.2700	-1.757%	42,222	+44.429%
2022-08-22	7.4900	7.5600	7.3100	7.4000	-2.887%	52,175	+41.892%
2022-08-19	7.5550	7.6400	7.3600	7.6200	-1.931%	79,018	+37.795%
2022-08-18	7.4400	7.8600	7.2700	7.7700	+3.462%	108,148	+35.135%
2022-08-17	7.7000	7.7000	7.3700	7.5100	-3.097%	66,125	+39.814%
2022-08-16	7.8300	7.8300	7.6300	7.7500	-1.399%	46,238	+35.484%
2022-08-15	7.8100	7.9100	7.5100	7.8600	-0.506%	31,783	+33.588%
2022-08-12	7.8600	7.9000	7.7100	7.9000	+1.023%	74,616	+32.911%
2022-08-11	7.8400	8.0800	7.7700	7.8200	+0.903%	46,117	+34.271%
2022-08-10	7.3100	7.7700	7.2800	7.7500	+7.639%	76,729	+35.484%
2022-08-09	7.2700	7.3300	7.1000	7.2000	-2.041%	59,102	+45.833%
2022-08-08	7.4000	7.7100	7.2900	7.3500	-0.676%	131,822	+42.857%
2022-08-05	7.3000	7.5100	7.1600	7.4000	+0.407%	185,021	+41.892%
2022-08-04	7.8700	7.8825	7.3100	7.3700	-7.875%	235,261	+42.469%
2022-08-03	8.0900	8.1400	7.9401	8.0000	-0.867%	134,695	+31.250%
2022-08-02	8.0200	8.2200	8.0200	8.0700	+0.749%	36,806	+30.112%
2022-08-01	8.3800	8.3800	7.8600	8.0100	-5.431%	73,225	+31.086%
2022-07-29	8.4500	8.5445	8.3200	8.4700	-0.118%	44,299	+23.967%
2022-07-28	8.3800	8.5300	8.2400	8.4800	+0.832%	54,916	+23.821%
2022-07-27	8.3100	8.4300	8.0750	8.4100	+3.827%	40,742	+24.851%
2022-07-26	8.1900	8.2200	8.0600	8.1000	-1.099%	37,530	+29.630%
2022-07-25	8.1500	8.2200	8.0600	8.1900	+1.111%	31,300	+28.205%
2022-07-22	8.5500	8.5800	8.0600	8.1000	-4.818%	52,481	+29.630%
2022-07-21	8.2900	8.5300	8.2900	8.5100	+2.654%	52,360	+23.384%
2022-07-20	8.1600	8.3600	8.1600	8.2900	+1.968%	58,993	+26.659%
2022-07-19	7.9000	8.1550	7.9000	8.1300	+3.435%	55,892	+29.151%
2022-07-18	8.0100	8.0100	7.8000	7.8600	-0.127%	42,132	+33.588%
2022-07-15	7.6000	7.8800	7.5500	7.8700	+5.638%	86,642	+33.418%
2022-07-14	7.4600	7.5000	7.3300	7.4500	-0.667%	48,979	+40.940%
2022-07-13	7.6000	7.6550	7.4300	7.5000	-2.597%	61,396	+40.000%
2022-07-12	7.9800	7.9800	7.6800	7.7000	-3.145%	62,217	+36.364%
2022-07-11	8.0500	8.0500	7.5100	7.9500	-1.852%	57,980	+32.075%
2022-07-08	8.1200	8.3700	8.0300	8.1000	-0.735%	72,673	+29.630%
2022-07-07	7.8400	8.2200	7.8400	8.1600	+3.949%	69,032	+28.676%
2022-07-06	8.0100	8.1100	7.8200	7.8500	-1.752%	74,497	+33.758%
2022-07-05	7.8900	8.1100	7.8300	7.9900	+0.630%	88,217	+31.414%
2022-07-01	7.7600	7.9600	7.6700	7.9400	+2.057%	116,727	+32.242%
2022-06-30	7.6400	7.7800	7.3700	7.7800	+0.129%	83,477	+34.961%
2022-06-29	7.9500	7.9600	7.6000	7.7700	-2.753%	88,807	+35.135%
2022-06-28	8.0000	8.0700	7.8800	7.9900	-0.374%	165,564	+31.414%
2022-06-27	8.4100	8.4300	7.9200	8.0200	-3.837%	79,197	+30.923%
2022-06-24	8.1200	8.5300	8.1200	8.3400	+3.218%	372,895	+25.899%
2022-06-23	8.0500	8.4400	7.8700	8.0800	-5.828%	262,983	+29.950%
2022-06-22	8.4700	8.7000	8.4700	8.5800	+0.351%	68,121	+22.378%
2022-06-21	8.6100	8.7350	8.4800	8.5500	+0.825%	78,437	+22.807%
2022-06-17	8.1900	8.6250	8.1900	8.4800	+3.541%	244,755	+23.821%
2022-06-16	8.4000	8.4000	8.0500	8.1900	-4.098%	163,231	+28.205%
2022-06-15	8.3600	8.5800	8.2700	8.5400	+2.892%	133,735	+22.951%
2022-06-14	8.8400	8.8400	8.2800	8.3000	-5.896%	339,242	+26.506%
2022-06-13	8.8900	9.0000	8.5600	8.8200	-3.922%	118,005	+19.048%
2022-06-10	9.3500	9.4300	9.0700	9.1800	-3.673%	89,816	+14.379%
2022-06-09	9.7400	9.7400	9.3800	9.5300	-2.854%	73,616	+10.178%
2022-06-08	9.7000	9.9200	9.6000	9.8100	+0.409%	189,022	+7.034%
2022-06-07	9.3000	9.8100	9.3000	9.7700	+3.826%	95,706	+7.472%
2022-06-06	9.3200	9.9000	9.3100	9.4100	+2.172%	123,596	+11.583%
2022-06-03	9.2600	9.2600	9.0350	9.2100	-1.392%	81,216	+14.007%
2022-06-02	9.1700	9.3400	9.1700	9.3400	+1.854%	90,366	+12.420%
2022-06-01	9.1800	9.4300	9.0200	9.1700	+0.769%	224,903	+14.504%
2022-05-31	9.0900	9.2100	8.7200	9.1000	-0.871%	216,567	+15.385%
2022-05-27	8.7300	9.1900	8.7300	9.1800	+5.396%	72,529	+14.379%
2022-05-26	8.6100	8.8400	8.5500	8.7100	+1.515%	74,512	+20.551%
2022-05-25	8.4800	8.6550	8.4800	8.5800	+0.234%	109,635	+22.378%
2022-05-24	8.7000	8.7000	8.4700	8.5600	-2.727%	108,998	+22.664%
2022-05-23	8.9100	8.9800	8.6800	8.8000	-0.452%	129,067	+19.318%
2022-05-20	9.2400	9.4000	8.7900	8.8400	-3.599%	161,768	+18.778%
2022-05-19	8.9400	9.3000	8.8500	9.1700	+2.230%	193,750	+14.504%
2022-05-18	8.7600	9.1600	8.7600	8.9700	+0.787%	132,815	+17.057%
2022-05-17	9.0000	9.1100	8.6500	8.9000	+1.136%	134,052	+17.978%
2022-05-16	8.8700	9.0200	8.7100	8.8000	-1.895%	99,640	+19.318%
2022-05-13	8.2700	9.0600	8.2100	8.9700	+10.468%	217,020	+17.057%
2022-05-12	7.7900	8.3000	7.6250	8.1200	+3.177%	154,374	+29.310%
2022-05-11	8.4800	8.4800	7.7000	7.8700	-7.303%	179,668	+33.418%
2022-05-10	8.7100	9.0200	8.2300	8.4900	-1.049%	175,398	+23.675%
2022-05-09	9.1900	9.3100	8.5000	8.5800	-7.543%	156,598	+22.378%
2022-05-06	9.7900	9.7900	9.1800	9.2800	-5.595%	174,851	+13.147%
2022-05-05	10.2700	10.2700	9.6900	9.8300	-5.572%	129,699	+6.816%
2022-05-04	11.0500	11.0500	9.4100	10.4100	-1.233%	263,774	+0.865%
2022-05-03	10.7700	10.8700	10.4100	10.5400	-2.588%	173,803	-0.380%
2022-05-02	10.5900	10.8700	10.4600	10.8200	+1.596%	168,676	-2.957%
2022-04-29	10.8400	10.8800	10.6100	10.6500	-2.651%	99,414	-1.408%
2022-04-28	11.4800	11.4800	10.9000	10.9400	-3.357%	103,839	-4.022%
2022-04-27	11.4600	11.5600	11.2800	11.3200	-1.394%	72,172	-7.244%
2022-04-26	11.5400	11.5800	11.2700	11.4800	-1.712%	69,415	-8.537%
2022-04-25	11.4500	11.7400	11.3800	11.6800	+1.831%	49,430	-10.103%
2022-04-22	11.8300	11.9500	11.4301	11.4700	-3.288%	50,253	-8.457%
2022-04-21	12.2400	12.2800	11.7800	11.8600	-1.983%	104,234	-11.467%
2022-04-20	12.2000	12.3000	12.0506	12.1000	-0.412%	58,839	-13.223%
2022-04-19	11.7800	12.2300	11.7800	12.1500	+2.792%	51,043	-13.580%
2022-04-18	12.1800	12.2600	11.7800	11.8200	-3.352%	79,277	-11.168%
2022-04-14	12.3700	12.4100	12.2200	12.2300	-0.891%	86,999	-14.146%
2022-04-13	12.1400	12.3700	11.9500	12.3400	+1.314%	137,458	-14.911%
2022-04-12	12.1800	12.4100	11.7100	12.1800	+1.247%	136,363	-13.793%
2022-04-11	12.0600	12.1500	11.8700	12.0300	-0.743%	53,621	-12.718%
2022-04-08	12.3800	12.4700	12.1100	12.1200	-2.494%	80,026	-13.366%
2022-04-07	12.2900	12.4800	12.2700	12.4300	+0.893%	89,208	-15.527%
2022-04-06	12.2800	12.4700	12.1200	12.3200	-0.805%	77,777	-14.773%
2022-04-05	12.5900	12.6100	12.2550	12.4200	-1.350%	114,042	-15.459%
2022-04-04	12.5100	12.7800	12.4500	12.5900	+0.881%	185,562	-16.600%
2022-04-01	12.6000	12.6300	12.3300	12.4800	-1.109%	145,650	-15.865%
2022-03-31	12.7300	12.9700	12.4800	12.6200	-0.708%	117,756	-16.799%
2022-03-30	12.8100	13.0550	12.6500	12.7100	-0.314%	77,297	-17.388%
2022-03-29	12.9600	12.9800	12.5400	12.7500	+0.157%	142,754	-17.647%
2022-03-28	12.5500	12.7910	11.5200	12.7300	+0.792%	212,197	-17.518%
2022-03-25	12.5000	12.7100	12.3200	12.6300	+0.718%	123,221	-16.865%
2022-03-24	12.3500	12.6600	12.2300	12.5400	+4.413%	149,292	-16.268%
2022-03-23	11.4500	12.2700	11.3400	12.0100	+4.163%	145,355	-12.573%
2022-03-22	11.4800	11.6600	11.3000	11.5300	+1.052%	144,152	-8.933%
2022-03-21	11.0100	11.4400	10.7601	11.4100	+3.445%	416,103	-7.975%
2022-03-18	10.6300	11.2000	10.4100	11.0300	+2.414%	486,432	-4.805%
2022-03-17	9.9200	10.7700	9.9200	10.7700	+7.271%	112,376	-2.507%
2022-03-16	9.8800	10.1000	9.7850	10.0400	+2.449%	90,139	+4.582%
2022-03-15	9.7300	9.9500	9.5800	9.8000	+1.554%	72,378	+7.143%
2022-03-14	9.6400	9.7290	9.3600	9.6500	0.000%	59,470	+8.808%
2022-03-11	9.7800	9.7800	9.6100	9.6500	-1.329%	72,811	+8.808%
2022-03-10	9.7100	9.8100	9.6400	9.7800	-1.012%	46,912	+7.362%
2022-03-09	9.8200	10.0400	9.6600	9.8800	+2.490%	87,228	+6.275%
2022-03-08	9.9400	9.9800	9.5300	9.6400	-2.920%	110,982	+8.921%
2022-03-07	10.0500	10.1000	9.9150	9.9300	-0.997%	84,264	+5.740%
2022-03-04	10.0400	10.1700	9.8330	10.0300	-1.280%	70,948	+4.686%
2022-03-03	10.0000	10.2100	9.8800	10.1600	+2.419%	85,766	+3.346%
2022-03-02	10.9700	10.9700	9.4450	9.9200	+1.953%	108,182	+5.847%
2022-03-01	10.0500	10.0900	9.4700	9.7300	-3.472%	97,816	+7.914%
2022-02-28	10.0000	10.2000	9.8469	10.0800	+0.398%	200,795	+4.167%
2022-02-25	10.0200	10.0800	9.7800	10.0400	+0.905%	70,008	+4.582%
2022-02-24	9.2600	10.0100	9.2500	9.9500	+4.627%	116,028	+5.528%
2022-02-23	9.6600	9.7600	9.3400	9.5100	-1.246%	106,402	+10.410%
2022-02-22	9.9700	10.0170	9.6200	9.6300	-3.700%	127,893	+9.034%
2022-02-18	10.1000	10.2000	9.8600	10.0000	-1.381%	95,439	+5.000%
2022-02-17	10.5300	10.5500	10.1100	10.1400	-4.159%	63,790	+3.550%
2022-02-16	10.3800	10.7000	10.3800	10.5800	+1.438%	65,574	-0.756%
2022-02-15	10.1600	10.4400	10.1600	10.4300	+3.472%	108,263	+0.671%
2022-02-14	10.1700	10.2700	10.0200	10.0800	-0.982%	87,003	+4.167%
2022-02-11	10.1500	10.2800	10.1400	10.1800	0.000%	98,697	+3.143%
2022-02-10	10.3200	10.4700	10.1500	10.1800	-3.140%	97,359	+3.143%
2022-02-09	10.7100	10.8200	10.4800	10.5100	-1.315%	132,516	-0.095%
2022-02-08	10.2900	10.7100	10.2900	10.6500	+2.998%	80,630	-1.408%
2022-02-07	10.6150	10.6150	10.1400	10.3400	+0.977%	74,849	+1.547%
2022-02-04	10.2500	10.3500	10.0000	10.2400	0.000%	82,243	+2.539%
2022-02-03	10.4300	10.5891	10.1750	10.2400	-3.487%	121,874	+2.539%
2022-02-02	11.0600	11.1000	10.5700	10.6100	-3.545%	97,789	-1.037%
2022-02-01	11.1100	11.1600	10.7400	11.0000	-1.257%	90,564	-4.545%
2022-01-31	11.0400	11.1800	10.9800	11.1400	-0.090%	80,198	-5.745%
2022-01-28	10.9300	11.1600	10.7000	11.1500	+1.920%	106,411	-5.830%
2022-01-27	11.1000	11.1000	10.8200	10.9400	-0.455%	119,975	-4.022%
2022-01-26	11.2200	11.2400	10.7200	10.9900	-1.346%	185,486	-4.459%
2022-01-25	10.8600	11.3050	10.8600	11.1400	+1.735%	311,892	-5.745%
2022-01-24	10.4400	10.9800	10.2500	10.9500	+4.585%	202,011	-4.110%
2022-01-21	10.5800	11.3400	10.4100	10.4700	-1.966%	271,823	+0.287%
2022-01-20	10.5600	10.8500	10.4900	10.6800	+1.908%	216,766	-1.685%
2022-01-19	10.4400	10.6100	10.2700	10.4800	+1.061%	125,923	+0.191%
2022-01-18	10.5000	10.5500	10.3120	10.3700	-2.354%	100,798	+1.254%
2022-01-14	10.6500	11.2600	10.4650	10.6200	-0.282%	93,455	-1.130%
2022-01-13	10.8200	10.8300	10.5300	10.6500	-1.022%	94,827	-1.408%
2022-01-12	11.0000	11.1600	10.7500	10.7600	-2.182%	124,717	-2.416%
2022-01-11	10.5500	11.0300	10.4800	11.0000	+4.563%	155,994	-4.545%
2022-01-10	10.4700	10.5400	10.1901	10.5200	-0.284%	238,403	-0.190%
2022-01-07	10.4550	10.8900	10.4550	10.5500	-1.769%	129,105	-0.474%
2022-01-06	10.8150	10.9300	10.5800	10.7400	-0.463%	147,979	-2.235%
2022-01-05	11.2900	11.3700	10.7300	10.7900	-4.429%	196,626	-2.688%
2022-01-04	11.0900	11.3800	10.9300	11.2900	+2.450%	166,345	-6.997%
2022-01-03	10.6500	11.0300	10.6250	11.0200	+3.377%	325,195	-4.719%
2021-12-31	10.4500	10.7500	10.4500	10.6600	+1.524%	262,854	-1.501%
2021-12-30	10.5900	10.7600	10.5000	10.5000	-0.474%	308,354	0.000%
2021-12-29	10.6900	10.7400	10.5300	10.5500	-1.217%	234,540	-0.474%
2021-12-28	10.7600	10.8900	10.5700	10.6800	-1.203%	142,793	-1.685%
2021-12-27	10.7300	10.8300	10.6600	10.8100	+0.746%	79,391	-2.868%
2021-12-23	10.7000	10.7900	10.5900	10.7300	+0.187%	237,829	-2.144%
2021-12-22	10.8000	10.8700	10.5800	10.7100	-0.557%	168,342	-1.961%
2021-12-21	10.5000	10.8400	10.2950	10.7700	+2.474%	219,811	-2.507%
2021-12-20	10.3600	10.5550	10.2700	10.5100	+0.095%	171,372	-0.095%
2021-12-17	10.3600	10.7900	10.0900	10.5000	+1.449%	409,897	0.000%
2021-12-16	10.3900	10.7300	10.2500	10.3500	0.000%	123,894	+1.449%
2021-12-15	10.2800	10.6900	10.0700	10.3500	+0.877%	239,977	+1.449%
2021-12-14	10.5300	10.7000	10.1300	10.2600	-3.481%	243,695	+2.339%
2021-12-13	10.6500	10.7700	10.5900	10.6300	-0.094%	114,095	-1.223%
2021-12-10	10.7600	10.8200	10.5100	10.6400	-0.375%	227,101	-1.316%
2021-12-09	10.8100	10.9000	10.5600	10.6800	-1.928%	152,274	-1.685%
2021-12-08	10.7400	10.9000	10.6100	10.8900	+1.020%	137,611	-3.581%
2021-12-07	10.7200	10.9100	10.7200	10.7800	+1.602%	322,975	-2.597%
2021-12-06	10.2500	10.6450	10.1100	10.6100	+3.411%	189,679	-1.037%
2021-12-03	10.2700	10.3000	9.9773	10.2600	+0.195%	202,257	+2.339%
2021-12-02	9.9600	10.4600	9.8700	10.2400	+2.708%	208,482	+2.539%
2021-12-01	10.5100	10.5100	9.9200	9.9700	-0.895%	223,040	+5.316%
2021-11-30	10.1400	10.2550	10.0400	10.0600	-1.082%	500,955	+4.374%
2021-11-29	10.2500	10.3300	10.0200	10.1700	+0.098%	263,760	+3.245%
2021-11-26	10.1400	10.2600	10.0300	10.1600	-2.402%	198,104	+3.346%
2021-11-24	10.2900	10.4400	10.2500	10.4100	+0.289%	98,356	+0.865%
2021-11-23	10.2000	10.4300	10.0600	10.3800	+1.466%	217,000	+1.156%
2021-11-22	10.7900	10.7900	10.2100	10.2300	-5.014%	251,202	+2.639%
2021-11-19	10.6300	10.9300	10.6200	10.7700	+1.508%	363,511	-2.507%
2021-11-18	10.7000	10.7000	10.4200	10.6100	-0.655%	278,294	-1.037%
2021-11-17	10.5700	10.8150	10.4900	10.6800	+0.850%	143,919	-1.685%
2021-11-16	10.5200	10.6400	10.5000	10.5900	+0.474%	174,849	-0.850%
2021-11-15	10.8500	10.8500	10.4900	10.5400	-2.857%	250,231	-0.380%
2021-11-12	10.9500	10.9800	10.8400	10.8500	-0.459%	256,459	-3.226%
2021-11-11	10.9900	10.9990	10.8700	10.9000	-0.183%	153,643	-3.670%
2021-11-10	11.0400	11.1900	10.8950	10.9200	-1.975%	326,879	-3.846%
2021-11-09	11.4300	11.4300	11.1000	11.1400	-2.195%	101,953	-5.745%
2021-11-08	11.2450	11.4600	11.1600	11.3900	+1.696%	81,822	-7.814%
2021-11-05	11.1700	11.4500	10.9900	11.2000	+1.174%	165,182	-6.250%
2021-11-04	10.9100	11.5950	10.8600	11.0700	-0.360%	215,930	-5.149%
2021-11-03	11.0700	11.2600	11.0000	11.1100	+0.180%	93,833	-5.491%
2021-11-02	11.0500	11.1100	10.7500	11.0900	+0.635%	101,969	-5.320%
2021-11-01	10.9600	11.0500	10.8200	11.0200	+0.547%	139,177	-4.719%
2021-10-29	10.8900	11.0300	10.8600	10.9600	+0.458%	95,586	-4.197%
2021-10-28	10.8900	10.9500	10.7590	10.9100	+0.460%	112,062	-3.758%
2021-10-27	10.8200	10.9900	10.7600	10.8600	0.000%	143,421	-3.315%
2021-10-26	10.8650	11.0500	10.8100	10.8600	0.000%	120,939	-3.315%
2021-10-25	10.9500	11.0000	10.8400	10.8600	-0.549%	92,666	-3.315%
2021-10-22	11.0900	11.1100	10.8850	10.9200	-2.151%	103,569	-3.846%
2021-10-21	11.1400	11.2750	10.7800	11.1600	-0.268%	85,286	-5.914%
2021-10-20	11.2100	11.3100	11.1100	11.1900	+0.089%	89,161	-6.166%
2021-10-19	11.1500	11.3600	11.0400	11.1800	+0.630%	131,053	-6.082%
2021-10-18	10.9300	11.1600	10.9100	11.1100	+0.634%	131,649	-5.491%
2021-10-15	11.3700	11.3807	11.0200	11.0400	-1.604%	108,056	-4.891%
2021-10-14	11.0600	11.3600	10.8800	11.2200	+3.125%	161,495	-6.417%
2021-10-13	10.6500	10.9000	10.6100	10.8800	+2.545%	124,071	-3.493%
2021-10-12	10.6400	10.7200	10.5650	10.6100	+0.094%	86,504	-1.037%
2021-10-11	10.8000	10.8100	10.6000	10.6000	-1.670%	96,553	-0.943%
2021-10-08	10.7800	10.8100	10.6300	10.7800	+0.372%	120,485	-2.597%
2021-10-07	10.8200	10.9150	10.6700	10.7400	+0.374%	147,573	-2.235%
2021-10-06	10.7600	10.8600	10.4910	10.7000	-1.018%	153,514	-1.869%
2021-10-05	11.0100	11.0100	10.7800	10.8100	-1.098%	140,081	-2.868%
2021-10-04	11.3700	11.3700	10.8900	10.9300	-3.785%	173,775	-3.934%
2021-10-01	11.1100	11.4450	10.9500	11.3600	+2.342%	216,890	-7.570%
2021-09-30	11.3800	11.4200	11.0200	11.1000	-2.460%	214,932	-5.405%
2021-09-29	11.3900	11.4250	11.0300	11.3800	-0.088%	143,700	-7.733%
2021-09-28	11.4900	11.5400	11.2300	11.3900	-1.043%	183,427	-7.814%
2021-09-27	11.3300	11.7000	11.3100	11.5100	+1.678%	307,104	-8.775%
2021-09-24	11.3300	11.4800	11.2001	11.3200	-0.352%	84,150	-7.244%
2021-09-23	11.1100	11.5000	10.9800	11.3600	+2.342%	432,696	-7.570%
2021-09-22	11.1400	11.5250	11.0300	11.1000	+0.362%	95,330	-5.405%
2021-09-21	11.0400	11.1900	10.8900	11.0600	+0.363%	382,767	-5.063%
2021-09-20	10.8300	11.0800	10.8100	11.0200	-0.181%	214,603	-4.719%
2021-09-17	11.1100	11.2150	10.9600	11.0400	-0.361%	610,131	-4.891%
2021-09-16	11.1000	11.2300	10.9800	11.0800	+0.453%	163,131	-5.235%
2021-09-15	10.9900	11.1900	10.8300	11.0300	+0.823%	283,727	-4.805%
2021-09-14	11.5500	11.5500	10.8435	10.9400	-4.621%	294,314	-4.022%
2021-09-13	11.5200	11.5200	11.3750	11.4700	+0.087%	102,191	-8.457%
2021-09-10	11.6200	11.6200	11.4500	11.4600	-1.207%	148,498	-8.377%
2021-09-09	11.6300	11.7000	11.5500	11.6000	-0.939%	122,303	-9.483%
2021-09-08	11.6100	11.7600	11.5700	11.7100	+0.861%	152,133	-10.333%
2021-09-07	11.8000	11.8600	11.5200	11.6100	-2.025%	160,780	-9.561%
2021-09-03	11.9600	11.9600	11.6800	11.8500	-0.837%	171,333	-11.392%
2021-09-02	12.0100	12.0100	11.7800	11.9500	+0.168%	100,166	-12.134%
2021-09-01	12.1400	12.2300	11.8500	11.9300	-1.160%	185,727	-11.987%
2021-08-31	12.1700	12.3300	12.0400	12.0700	-1.066%	121,771	-13.007%
2021-08-30	11.9600	12.2200	11.9100	12.2000	+3.041%	156,274	-13.934%
2021-08-27	11.6200	12.0300	11.6200	11.8400	+2.157%	225,270	-11.318%
2021-08-26	11.8800	11.9600	11.5600	11.5900	-2.605%	177,427	-9.405%
2021-08-25	11.9700	12.1200	11.5500	11.9000	-0.668%	131,079	-11.765%
2021-08-24	12.0300	12.2800	11.9400	11.9800	-0.581%	149,326	-12.354%
2021-08-23	11.6400	12.0500	11.6400	12.0500	+3.969%	109,160	-12.863%
2021-08-20	11.2600	11.6400	11.2200	11.5900	+2.295%	228,161	-9.405%
2021-08-19	11.3600	11.4800	11.1784	11.3300	-1.393%	191,787	-7.326%
2021-08-18	11.4200	11.8150	11.4100	11.4900	+0.525%	190,316	-8.616%
2021-08-17	11.2500	11.4400	11.2400	11.4300	+0.528%	237,950	-8.136%
2021-08-16	11.3800	11.5200	11.3500	11.3700	-0.958%	243,630	-7.652%
2021-08-13	11.7300	11.7300	11.4600	11.4800	-2.131%	304,391	-8.537%
2021-08-12	12.1600	12.2900	11.7100	11.7300	-4.401%	180,108	-10.486%
2021-08-11	12.0100	12.4500	12.0100	12.2700	+1.405%	346,162	-14.425%
2021-08-10	12.4550	12.4550	11.6800	12.1000	+1.002%	371,943	-13.223%
2021-08-09	11.5000	12.0300	11.5000	11.9800	+3.633%	244,300	-12.354%
2021-08-06	11.7150	11.7600	11.3700	11.5600	+0.522%	1,986,339	-9.170%
2021-08-05	11.6000	12.0200	11.4900	11.5000	-1.033%	577,887	-8.696%
2021-08-04	12.0300	12.1200	11.1800	11.6200	-9.713%	886,280	-9.639%

document.getElementById("sDLPc0").onerror = function(){this.style.display='none';}; .dark-mode .gX4Fvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gX4Fvd{ color: #333333; background-color: white; border: 2px solid #333333; }BNFTBenefitfocus, Inc.stock NASDAQ

BNFT
Benefitfocus, Inc.
stock NASDAQ