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 (%)
May 30, 2014 38.91 39.35 36.79 37.04 248,376 -2.27(-5.76%)
May 29, 2014 39.40 40.00 38.89 39.30 142,101 -0.04(-0.09%)
May 28, 2014 37.80 39.48 35.77 39.34 185,038 +1.18(+3.09%)
May 27, 2014 35.00 38.42 34.72 38.16 201,235 +3.18(+9.09%)
May 23, 2014 33.84 34.98 34.98 34.98 92,900 +1.23(+3.64%)
May 22, 2014 33.62 34.14 33.30 33.75 88,911 +0.00(+0.00%)
May 21, 2014 33.98 34.74 32.85 33.75 248,796 -0.14(-0.41%)
May 20, 2014 33.16 34.88 32.54 33.89 276,594 +0.76(+2.29%)
May 19, 2014 31.52 33.34 31.41 33.13 82,214 +1.36(+4.28%)
May 16, 2014 31.59 31.88 30.89 31.77 95,476 +0.43(+1.37%)
May 15, 2014 31.62 31.62 30.44 31.34 266,815 -0.60(-1.88%)
May 14, 2014 32.10 32.30 31.56 31.94 206,824 -0.38(-1.18%)
May 13, 2014 32.55 33.50 32.14 32.32 285,763 -0.01(-0.03%)
May 12, 2014 30.09 32.99 29.93 32.33 190,094 +2.33(+7.77%)
May 09, 2014 28.53 30.06 27.99 30.00 166,406 +1.39(+4.86%)
May 08, 2014 27.78 29.68 27.78 28.61 291,915 +0.89(+3.21%)
May 07, 2014 29.51 30.98 27.52 27.72 377,899 -1.94(-6.54%)
May 06, 2014 32.20 32.41 29.38 29.66 629,799 -2.94(-9.02%)
May 05, 2014 34.54 35.78 31.86 32.60 317,362 -2.39(-6.83%)
May 02, 2014 33.29 35.18 32.46 34.99 258,983 +1.79(+5.39%)
May 01, 2014 32.45 34.69 32.05 33.20 256,368 +0.80(+2.47%)
Apr 30, 2014 31.39 32.70 31.11 32.40 127,900 +0.89(+2.82%)
Apr 29, 2014 30.02 31.72 29.29 31.51 166,333 +1.75(+5.88%)
Apr 28, 2014 31.86 33.49 29.50 29.76 533,011 -1.94(-6.12%)
Apr 25, 2014 34.27 35.68 31.52 31.70 180,930 -2.81(-8.14%)
Apr 24, 2014 37.06 38.98 34.28 34.51 199,260 -2.14(-5.84%)
Apr 23, 2014 37.11 37.23 36.19 36.65 268,987 -0.54(-1.45%)
Apr 22, 2014 38.39 40.14 36.89 37.19 204,520 -1.18(-3.08%)
Apr 21, 2014 39.14 39.40 37.00 38.37 252,596 -0.84(-2.14%)
Apr 17, 2014 36.86 39.21 39.21 39.21 298,200 +1.88(+5.04%)
Apr 16, 2014 36.66 37.47 36.17 37.33 227,694 +0.88(+2.41%)
Apr 15, 2014 33.73 37.36 32.90 36.45 321,311 +2.72(+8.06%)
Apr 14, 2014 38.15 38.69 33.21 33.73 376,584 -3.84(-10.22%)
Apr 11, 2014 40.52 41.81 37.45 37.57 220,945 -3.38(-8.25%)
Apr 10, 2014 43.60 44.11 40.81 40.95 310,300 -2.56(-5.88%)
Apr 09, 2014 42.20 44.26 40.98 43.51 235,322 +1.66(+3.97%)
Apr 08, 2014 39.25 42.00 38.03 41.85 291,125 +2.70(+6.90%)
Apr 07, 2014 40.22 40.93 38.60 39.15 307,100 -1.40(-3.45%)
Apr 04, 2014 44.03 44.99 38.01 40.55 384,885 -3.33(-7.59%)
Apr 03, 2014 44.48 44.48 42.10 43.88 393,804 -0.41(-0.93%)
Apr 02, 2014 47.49 48.20 44.05 44.29 286,757 -3.61(-7.54%)
Apr 01, 2014 47.21 48.10 46.55 47.90 153,589 +0.93(+1.98%)
Mar 31, 2014 49.68 49.68 46.85 46.97 206,214 -2.24(-4.55%)
Mar 28, 2014 47.48 50.09 46.52 49.21 205,195 +1.72(+3.62%)
Mar 27, 2014 49.08 49.08 45.15 47.49 186,349 -1.41(-2.88%)
Mar 26, 2014 54.94 54.94 48.72 48.90 195,453 -4.57(-8.55%)
Mar 25, 2014 52.25 54.03 50.62 53.47 144,504 +1.66(+3.20%)
Mar 24, 2014 52.50 52.50 48.01 51.81 162,377 -0.77(-1.46%)
Mar 21, 2014 52.57 54.03 50.08 52.58 197,054 +0.65(+1.25%)
Mar 20, 2014 55.85 56.17 50.80 51.93 285,109 -3.81(-6.84%)
Mar 19, 2014 57.88 59.50 54.91 55.74 138,865 -1.96(-3.40%)
Mar 18, 2014 57.66 58.79 55.80 57.70 341,645 +0.57(+1.00%)
Mar 17, 2014 56.09 59.44 56.09 57.13 126,627 +0.16(+0.28%)
Mar 14, 2014 57.46 59.03 56.51 56.97 163,482 -0.94(-1.62%)
Mar 13, 2014 58.90 60.71 57.27 57.91 163,461 -0.64(-1.09%)
Mar 12, 2014 58.00 58.80 56.00 58.55 146,383 -1.16(-1.94%)
Mar 11, 2014 65.72 65.72 59.06 59.71 244,859 -5.59(-8.56%)
Mar 10, 2014 63.23 65.80 61.89 65.30 133,482 +1.85(+2.92%)
Mar 07, 2014 64.00 71.71 56.15 63.45 603,585 -4.99(-7.29%)
Mar 06, 2014 68.95 72.69 65.00 68.44 217,326 +0.00(+0.00%)
Mar 05, 2014 65.88 68.90 65.18 68.44 114,921 +2.46(+3.73%)
Mar 04, 2014 63.33 66.70 62.52 65.98 273,768 +3.84(+6.18%)
Mar 03, 2014 63.57 63.96 59.59 62.14 161,783 -2.64(-4.08%)
Feb 28, 2014 65.75 67.90 64.08 64.78 62,853 -1.27(-1.92%)
Feb 27, 2014 66.82 67.75 63.71 66.05 92,859 -1.02(-1.52%)
Feb 26, 2014 63.95 68.90 63.95 67.07 47,493 +0.07(+0.10%)
Feb 25, 2014 64.60 67.89 63.20 67.00 147,122 +1.85(+2.84%)
Feb 24, 2014 64.20 65.73 64.20 65.15 51,281 +0.82(+1.27%)
Feb 21, 2014 65.15 66.28 63.61 64.33 55,593 -0.29(-0.45%)
Feb 20, 2014 66.33 67.84 64.51 64.62 68,986 -1.32(-2.00%)
Feb 19, 2014 66.00 66.33 65.31 65.94 52,792 -0.05(-0.08%)
Feb 18, 2014 65.79 66.32 64.98 65.99 51,668 +0.39(+0.59%)
Feb 14, 2014 65.25 65.60 65.60 65.60 32,700 -0.09(-0.14%)
Feb 13, 2014 65.75 66.00 64.30 65.69 61,582 -0.15(-0.23%)
Feb 12, 2014 66.01 66.56 65.17 65.84 58,209 -0.15(-0.23%)
Feb 11, 2014 65.85 66.16 64.50 65.99 33,810 -0.01(-0.02%)
Feb 10, 2014 65.88 66.32 63.65 66.00 55,225 -0.25(-0.38%)
Feb 07, 2014 68.25 68.25 64.57 66.25 168,155 -0.74(-1.10%)
Feb 06, 2014 67.21 68.20 65.84 66.99 67,687 +0.45(+0.68%)
Feb 05, 2014 64.52 67.95 64.52 66.54 139,696 +0.78(+1.19%)
Feb 04, 2014 62.82 66.31 62.65 65.76 81,181 +3.11(+4.96%)
Feb 03, 2014 64.96 68.25 60.70 62.65 91,284 -2.50(-3.84%)
Jan 31, 2014 63.15 65.59 61.52 65.15 45,099 +0.73(+1.13%)
Jan 30, 2014 64.25 68.97 63.73 64.42 90,747 +0.62(+0.97%)
Jan 29, 2014 65.90 65.93 60.91 63.80 114,348 -2.38(-3.60%)
Jan 28, 2014 65.90 67.57 65.00 66.18 91,499 +0.56(+0.85%)
Jan 27, 2014 68.41 68.41 64.74 65.62 119,360 -2.38(-3.50%)
Jan 24, 2014 71.32 75.00 67.33 68.00 107,621 -3.60(-5.03%)
Jan 23, 2014 72.02 73.18 70.75 71.60 56,700 -0.56(-0.78%)
Jan 22, 2014 73.41 73.41 70.81 72.16 72,403 -1.57(-2.13%)
Jan 21, 2014 74.60 76.68 72.93 73.73 78,906 -0.60(-0.81%)
Jan 17, 2014 76.23 74.33 74.33 74.33 91,800 -1.67(-2.20%)
Jan 16, 2014 69.02 76.56 67.93 76.00 344,761 +6.95(+10.07%)
Jan 15, 2014 64.70 69.79 64.09 69.05 196,040 +4.35(+6.72%)
Jan 14, 2014 65.12 66.56 64.48 64.70 86,515 +0.12(+0.19%)
Jan 13, 2014 64.66 67.50 63.92 64.58 94,289 -0.06(-0.09%)
Jan 10, 2014 61.90 66.01 61.21 64.64 258,620 +2.57(+4.14%)
Jan 09, 2014 63.53 65.52 60.19 62.07 117,711 -1.44(-2.27%)
Jan 08, 2014 62.80 65.29 62.13 63.51 143,055 +0.33(+0.52%)
Jan 07, 2014 58.43 63.31 57.54 63.18 289,452 +5.12(+8.82%)
Jan 06, 2014 57.07 59.00 56.74 58.06 131,349 +1.40(+2.47%)
Jan 03, 2014 56.29 57.00 55.25 56.66 81,038 +0.61(+1.09%)
Jan 02, 2014 57.34 57.34 55.00 56.05 130,707 -1.69(-2.93%)
Dec 31, 2013 57.88 57.74 57.74 57.74 63,500 -0.56(-0.96%)
Dec 30, 2013 58.12 58.85 57.43 58.30 81,135 +0.10(+0.17%)
Dec 27, 2013 58.43 58.53 57.16 58.20 87,447 +0.91(+1.59%)
Dec 26, 2013 58.56 59.37 54.53 57.29 350,604 -1.27(-2.17%)
Dec 24, 2013 58.25 59.00 58.00 58.56 29,825 +0.21(+0.36%)
Dec 23, 2013 57.65 59.00 56.45 58.35 115,050 +1.11(+1.94%)
Dec 20, 2013 54.67 58.23 54.47 57.24 1,057,801 +2.60(+4.76%)
Dec 19, 2013 57.63 59.23 53.70 54.64 162,879 -3.56(-6.12%)
Dec 18, 2013 59.73 60.48 55.26 58.20 205,191 +1.16(+2.03%)
Dec 17, 2013 57.93 58.52 55.30 57.04 128,692 -1.02(-1.76%)
Dec 16, 2013 55.02 59.43 53.85 58.06 191,241 +3.55(+6.51%)
Dec 13, 2013 51.96 56.49 51.70 54.51 237,656 +2.93(+5.68%)
Dec 12, 2013 47.34 52.96 47.34 51.58 115,074 +3.91(+8.20%)
Dec 11, 2013 46.18 50.61 46.00 47.67 65,889 +1.23(+2.65%)
Dec 10, 2013 45.18 47.38 44.86 46.44 34,235 +0.41(+0.89%)
Dec 09, 2013 48.26 48.97 44.92 46.03 81,989 -2.22(-4.60%)
Dec 06, 2013 46.15 48.72 46.15 48.25 0 +2.53(+5.53%)
Dec 05, 2013 45.95 46.65 44.94 45.72 0 -0.35(-0.76%)
Dec 04, 2013 47.82 47.82 45.98 46.07 0 -0.43(-0.92%)
Dec 03, 2013 48.65 49.00 45.63 46.50 0 -2.20(-4.52%)
Dec 02, 2013 49.03 49.37 48.15 48.70 0 +0.39(+0.81%)
Nov 29, 2013 48.61 49.96 48.25 48.31 0 +0.26(+0.54%)
Nov 27, 2013 43.07 48.90 43.07 48.05 0 +4.95(+11.48%)
Nov 26, 2013 42.00 43.98 42.00 43.10 0 +1.49(+3.58%)
Nov 25, 2013 41.30 42.00 40.88 41.61 0 +0.77(+1.89%)
Nov 22, 2013 40.46 41.42 40.01 40.84 0 +0.57(+1.42%)
Nov 21, 2013 40.74 41.15 39.60 40.27 0 -0.58(-1.42%)
Nov 20, 2013 40.01 41.29 39.50 40.85 0 +0.92(+2.30%)
Nov 19, 2013 40.45 42.20 39.73 39.93 0 -0.46(-1.14%)
Nov 18, 2013 43.23 44.43 39.08 40.39 0 -3.11(-7.15%)
Nov 15, 2013 42.11 46.00 42.11 43.50 0 +1.24(+2.93%)
Nov 14, 2013 47.22 47.30 41.22 42.26 0 -5.78(-12.03%)
Nov 12, 2013 47.21 48.46 47.21 48.04 0 +0.41(+0.86%)
Nov 11, 2013 46.02 47.69 46.02 47.63 0 +1.37(+2.96%)
Nov 08, 2013 46.18 48.50 46.18 46.26 0 +0.00(+0.00%)
Nov 07, 2013 49.19 49.19 43.34 46.26 0 -2.37(-4.87%)
Nov 06, 2013 48.68 49.42 47.83 48.63 0 +0.81(+1.69%)
Nov 05, 2013 47.60 50.77 47.58 47.82 0 -0.53(-1.10%)
Nov 04, 2013 50.59 50.95 48.25 48.35 0 -1.73(-3.45%)
Nov 01, 2013 49.12 50.62 49.12 50.08 0 -0.02(-0.04%)
Oct 31, 2013 52.20 52.20 48.02 50.10 0 -2.62(-4.97%)
Oct 30, 2013 53.00 53.26 51.30 52.72 0 -0.17(-0.32%)
Oct 29, 2013 52.45 53.39 51.76 52.89 0 +0.63(+1.21%)
Oct 28, 2013 52.62 53.01 51.77 52.26 0 -0.34(-0.65%)
Oct 25, 2013 52.87 53.75 51.77 52.60 0 -0.03(-0.06%)
Oct 24, 2013 50.01 55.40 50.01 52.63 0 +2.18(+4.32%)
Oct 23, 2013 50.31 52.84 48.51 50.45 0 -0.55(-1.08%)
Oct 22, 2013 52.47 52.77 49.81 51.00 0 -1.59(-3.02%)
Oct 21, 2013 49.88 53.79 48.96 52.59 0 +3.99(+8.21%)
Oct 18, 2013 49.23 49.99 48.40 48.60 24,054 +0.03(+0.06%)
Oct 17, 2013 48.02 49.31 47.59 48.57 0 -0.53(-1.08%)
Oct 16, 2013 47.99 49.50 47.99 49.10 0 +1.51(+3.17%)
Oct 15, 2013 49.16 49.16 45.44 47.59 0 -0.73(-1.51%)
Oct 14, 2013 42.89 48.57 42.82 48.32 0 +6.46(+15.43%)
Oct 11, 2013 42.48 42.50 40.78 41.86 0 +1.13(+2.77%)
Oct 10, 2013 39.93 43.23 38.56 40.73 0 +2.42(+6.32%)
Oct 09, 2013 39.70 39.70 37.32 38.31 0 -1.36(-3.43%)
Oct 08, 2013 43.00 44.18 38.63 39.67 0 -3.58(-8.28%)
Oct 07, 2013 44.78 44.92 43.00 43.25 0 -1.52(-3.40%)
Oct 04, 2013 47.35 48.01 44.14 44.77 0 -2.54(-5.37%)
Oct 03, 2013 48.59 49.63 47.29 47.31 0 -1.74(-3.55%)
Oct 02, 2013 49.12 49.88 47.20 49.05 0 -0.05(-0.10%)
Oct 01, 2013 49.50 49.89 47.12 49.10 0 +0.64(+1.32%)
Sep 27, 2013 44.78 48.84 43.51 48.46 0 +3.49(+7.76%)
Sep 26, 2013 46.23 47.39 44.05 44.97 0 -1.55(-3.33%)
Sep 25, 2013 48.38 48.38 45.51 46.52 0 -1.43(-2.98%)
Sep 24, 2013 49.12 50.00 47.60 47.95 0 -1.62(-3.27%)
Sep 23, 2013 51.85 51.85 48.53 49.57 0 -1.34(-2.63%)
Sep 20, 2013 49.74 51.56 49.10 50.91 0 +0.61(+1.21%)
Sep 19, 2013 53.35 55.40 48.10 50.30 0 -3.25(-6.07%)
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.