Historical Data for Benefitfocus Inc. (BNFT)

$ 14.10   -0.29 (-2.02%) Volume: 259.97k 4:00 PM EST Dec 1, 2020
After Hours:  $ 14.08   -0.02 (-0.14%) Volume: 3.13k 6:30 PM EST Dec 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 14.39 14.7043 13.87 14.10 259.79k -0.29 -2.02% 14.10 3.68m 3,028
11/30/20 14.77 15.00 14.13 14.39 341.67k -0.02 -0.14% 14.39 4.94m 3,188
11/27/20 13.90 14.6183 13.75 14.41 526.15k 1.49 11.53% 14.41 7.53m 4,062
11/25/20 12.49 13.0247 12.21 12.92 226.09k 0.20 1.57% 12.92 2.88m 2,488
11/24/20 12.65 13.40 12.63 12.72 224.91k 0.21 1.68% 12.72 2.9m 2,312
11/23/20 12.19 12.64 12.05 12.51 250.9k 0.46 3.82% 12.51 3.11m 2,255
11/20/20 12.23 12.34 11.93 12.05 247.17k -0.29 -2.35% 12.05 2.98m 2,323
11/19/20 12.54 12.79 11.99 12.34 244.58k -0.23 -1.83% 12.34 2.99m 2,333
11/18/20 12.31 12.72 12.06 12.57 445.79k 0.27 2.20% 12.57 5.56m 3,905
11/17/20 11.60 12.33 11.07 12.30 454.68k 0.69 5.94% 12.30 5.47m 3,486
11/16/20 11.66 11.85 11.39 11.61 326.78k 0.13 1.13% 11.61 3.78m 2,116
11/13/20 10.95 11.57 10.95 11.48 352.72k 0.565 5.18% 11.48 4.01m 3,775
11/12/20 10.59 10.92 10.55 10.915 265.08k 0.215 2.01% 10.915 2.87m 3,122
11/11/20 10.73 10.73 10.34 10.70 213.7k 0.08 0.75% 10.70 2.25m 2,522
11/10/20 10.80 11.00 10.60 10.62 247.78k -0.03 -0.28% 10.62 2.66m 3,714
11/09/20 10.58 11.24 10.51 10.65 398.33k 0.57 5.65% 10.65 4.32m 4,522
11/06/20 9.42 10.47 9.42 10.08 759.46k -0.82 -7.52% 10.08 7.64m 7,788
11/05/20 10.48 11.03 10.48 10.90 303.18k 0.48 4.61% 10.90 3.29m 3,622
11/04/20 10.43 10.92 10.35 10.42 223.13k -0.02 -0.19% 10.42 2.35m 2,421
11/03/20 10.09 10.53 10.00 10.44 340.8k 0.48 4.82% 10.44 3.53m 2,762
11/02/20 10.39 10.42 9.60 9.96 325.18k -0.31 -3.02% 9.96 3.22m 3,404