Benefitfocus Inc. Common Stockのデータ

Benefitfocus Inc. Common Stockの基本情報

名前 Benefitfocus Inc. Common Stock
ティッカー BNFT
国 United States
上場年 2013.0
セクター Technology

Benefitfocus Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.99 15.93 16.7 16.38 294900.0 16.38
2021-02-12 17.58 16.5 17.21 16.63 512900.0 16.63
2021-02-11 17.4 15.8 15.82 17.24 586800.0 17.24
2021-02-10 16.29 14.89 14.89 15.72 742100.0 15.72
2021-02-09 14.8 14.23 14.27 14.74 552100.0 14.74
2021-02-08 14.78 14.31 14.78 14.44 304800.0 14.44
2021-02-05 14.75 14.06 14.26 14.43 715100.0 14.43
2021-02-04 13.74 13.23 13.28 13.69 186900.0 13.69
2021-02-03 13.29 12.5 12.88 13.25 363000.0 13.25
2021-02-02 13.23 12.6 12.79 12.84 252500.0 12.84
2021-02-01 12.82 12.3 12.35 12.63 210100.0 12.63
2021-01-29 12.66 12.17 12.3 12.3 326800.0 12.3
2021-01-28 12.65 12.0 12.5 12.33 582800.0 12.33
2021-01-27 13.4 12.29 13.09 12.36 763300.0 12.36
2021-01-26 14.07 13.22 13.85 13.51 310400.0 13.51
2021-01-25 14.41 13.64 14.06 13.85 444900.0 13.85
2021-01-22 14.05 13.52 13.76 13.99 358300.0 13.99
2021-01-21 14.15 13.36 13.76 13.81 556500.0 13.81
2021-01-20 15.2 14.21 14.76 14.41 235200.0 14.41
2021-01-19 14.68 13.88 14.02 14.63 349600.0 14.63
2021-01-15 14.3 13.68 13.8 13.99 158300.0 13.99
2021-01-14 14.42 13.91 13.98 13.99 263800.0 13.99
2021-01-13 14.03 13.69 14.0 13.98 141300.0 13.98
2021-01-12 14.19 13.85 14.06 14.04 131400.0 14.04
2021-01-11 14.63 13.92 14.15 14.1 147800.0 14.1
2021-01-08 14.85 14.19 14.82 14.42 143700.0 14.42
2021-01-07 14.91 14.35 14.55 14.7 115000.0 14.7
2021-01-06 15.0 14.26 14.39 14.52 297600.0 14.52
2021-01-05 14.46 13.36 13.38 14.33 275400.0 14.33
2021-01-04 14.62 13.3 14.51 13.5 253200.0 13.5
2020-12-31 14.65 14.07 14.54 14.48 350100.0 14.48
2020-12-30 14.85 14.03 14.07 14.52 272000.0 14.52
2020-12-29 14.13 13.64 13.93 14.12 292200.0 14.12
2020-12-28 14.71 13.85 14.13 13.99 271600.0 13.99
2020-12-24 14.15 13.51 13.57 13.99 103000.0 13.99
2020-12-23 13.84 13.35 13.75 13.43 263700.0 13.43
2020-12-22 13.85 13.4 13.52 13.65 234200.0 13.65
2020-12-21 14.01 13.34 13.72 13.43 210200.0 13.43
2020-12-18 14.68 14.02 14.36 14.08 283700.0 14.08
2020-12-17 14.45 13.97 14.28 14.32 189400.0 14.32
2020-12-16 14.37 13.97 14.16 14.25 144700.0 14.25
2020-12-15 14.05 13.45 13.75 14.04 207900.0 14.04
2020-12-14 14.05 13.5 14.05 13.59 106100.0 13.59
2020-12-11 13.8 13.31 13.79 13.52 249800.0 13.52
2020-12-10 14.2 13.45 13.54 13.92 136300.0 13.92
2020-12-09 14.31 13.36 14.31 13.69 369400.0 13.69
2020-12-08 14.79 14.23 14.52 14.31 211600.0 14.31
2020-12-07 14.96 14.59 14.71 14.6 199000.0 14.6
2020-12-04 14.76 13.92 13.92 14.71 428500.0 14.71
2020-12-03 14.21 13.58 14.21 13.85 259200.0 13.85
2020-12-02 14.39 13.79 14.0 14.16 174100.0 14.16
2020-12-01 14.7 13.87 14.39 14.1 259800.0 14.1
2020-11-30 15.0 14.13 14.77 14.39 341700.0 14.39
2020-11-27 14.62 13.75 13.9 14.41 526200.0 14.41
2020-11-25 13.02 12.21 12.49 12.92 226100.0 12.92
2020-11-24 13.4 12.63 12.65 12.72 224900.0 12.72
2020-11-23 12.64 12.05 12.19 12.51 250900.0 12.51
2020-11-20 12.34 11.93 12.23 12.05 247200.0 12.05
2020-11-19 12.79 11.99 12.54 12.34 244600.0 12.34
2020-11-18 12.72 12.06 12.31 12.57 445800.0 12.57
2020-11-17 12.33 11.07 11.6 12.3 454700.0 12.3
2020-11-16 11.85 11.39 11.66 11.61 326800.0 11.61
2020-11-13 11.57 10.95 10.95 11.48 352700.0 11.48
2020-11-12 10.92 10.55 10.59 10.92 265100.0 10.92
2020-11-11 10.73 10.34 10.73 10.7 213600.0 10.7
2020-11-10 11.0 10.6 10.8 10.62 247800.0 10.62
2020-11-09 11.24 10.51 10.58 10.65 398300.0 10.65
2020-11-06 10.47 9.42 9.42 10.08 759500.0 10.08
2020-11-05 11.03 10.48 10.48 10.9 303200.0 10.9
2020-11-04 10.92 10.35 10.43 10.42 223100.0 10.42
2020-11-03 10.53 10.0 10.09 10.44 340800.0 10.44
2020-11-02 10.42 9.6 10.39 9.96 325200.0 9.96
2020-10-30 10.64 10.14 10.64 10.27 265700.0 10.27
2020-10-29 10.73 10.19 10.67 10.6 221700.0 10.6
2020-10-28 10.58 10.22 10.54 10.52 274400.0 10.52
2020-10-27 11.01 10.53 10.74 10.82 457600.0 10.82
2020-10-26 11.16 10.54 10.99 10.75 153200.0 10.75
2020-10-23 11.19 10.58 10.79 11.16 181500.0 11.16
2020-10-22 11.19 10.76 10.96 10.89 226000.0 10.89
2020-10-21 11.13 10.54 11.13 10.96 385100.0 10.96
2020-10-20 11.3 10.48 10.64 11.06 669700.0 11.06
2020-10-19 10.87 10.43 10.59 10.6 322800.0 10.6
2020-10-16 10.59 10.24 10.28 10.5 171000.0 10.5
2020-10-15 10.45 10.13 10.26 10.33 147200.0 10.33
2020-10-14 10.91 10.36 10.6 10.47 134400.0 10.47
2020-10-13 10.82 10.59 10.66 10.6 419300.0 10.6
2020-10-12 11.08 10.54 10.54 10.84 201300.0 10.84
2020-10-09 11.23 10.76 11.17 10.84 215900.0 10.84
2020-10-08 11.06 10.61 11.06 11.0 187300.0 11.0
2020-10-07 11.14 10.56 10.75 10.6 217200.0 10.6
2020-10-06 11.61 10.68 11.42 10.7 226900.0 10.7
2020-10-05 11.8 11.29 11.58 11.33 165600.0 11.33
2020-10-02 11.62 11.21 11.21 11.46 182200.0 11.46
2020-10-01 11.52 11.09 11.22 11.51 173200.0 11.51
2020-09-30 11.89 11.11 11.67 11.2 255900.0 11.2
2020-09-29 12.04 11.44 11.82 11.67 281100.0 11.67
2020-09-28 12.25 11.61 11.61 11.89 318300.0 11.89
2020-09-25 11.53 10.8 10.8 11.46 258700.0 11.46
2020-09-24 11.05 10.51 10.92 10.84 387300.0 10.84
2020-09-23 11.62 10.81 11.23 10.97 441100.0 10.97
2020-09-22 11.34 10.97 11.23 11.21 467300.0 11.21
2020-09-21 11.19 10.65 11.1 11.17 610700.0 11.17
2020-09-18 11.68 11.01 11.25 11.34 677200.0 11.34
2020-09-17 11.17 10.6 10.92 11.15 371500.0 11.15
2020-09-16 11.13 10.66 10.85 11.1 572100.0 11.1
2020-09-15 10.97 10.66 10.67 10.83 303800.0 10.83
2020-09-14 10.65 10.25 10.32 10.6 237400.0 10.6
2020-09-11 10.66 10.02 10.65 10.17 321600.0 10.17
2020-09-10 11.03 10.48 10.54 10.62 375100.0 10.62
2020-09-09 10.51 9.94 10.32 10.5 781700.0 10.5
2020-09-08 10.19 9.65 9.8 10.18 735000.0 10.18
2020-09-04 10.11 9.57 10.02 10.1 764300.0 10.1
2020-09-03 10.23 9.77 10.2 9.92 533100.0 9.92
2020-09-02 10.49 9.85 10.39 10.26 799800.0 10.26
2020-09-01 10.5 10.11 10.3 10.36 587900.0 10.36
2020-08-31 10.57 10.14 10.3 10.34 335400.0 10.34
2020-08-28 10.49 9.99 10.0 10.34 411300.0 10.34
2020-08-27 10.17 9.69 9.85 9.92 410400.0 9.92
2020-08-26 10.11 9.48 9.74 9.74 699100.0 9.74
2020-08-25 10.07 9.36 10.07 9.74 728000.0 9.74
2020-08-24 11.08 9.51 10.78 10.06 899000.0 10.06
2020-08-21 11.23 10.71 11.1 10.84 294600.0 10.84
2020-08-20 11.23 10.87 11.04 11.15 278400.0 11.15
2020-08-19 11.34 11.0 11.21 11.18 147800.0 11.18
2020-08-18 11.42 11.1 11.24 11.17 147100.0 11.17
2020-08-17 11.52 11.13 11.39 11.27 222300.0 11.27
2020-08-14 11.59 11.39 11.48 11.45 211800.0 11.45
2020-08-13 11.96 11.48 11.63 11.57 341600.0 11.57
2020-08-12 12.05 11.44 11.91 11.63 335500.0 11.63
2020-08-11 12.29 11.69 11.99 11.78 374500.0 11.78
2020-08-10 12.92 11.84 12.82 12.13 503300.0 12.13
2020-08-07 12.78 12.11 12.39 12.7 361200.0 12.7
2020-08-06 13.8 12.29 12.98 12.44 814200.0 12.44
2020-08-05 12.83 12.07 12.52 12.57 658500.0 12.57
2020-08-04 12.36 11.88 11.96 12.34 339300.0 12.34
2020-08-03 12.23 11.7 11.97 11.96 364900.0 11.96
2020-07-31 11.8 10.53 10.67 11.71 1208300.0 11.71
2020-07-30 10.83 10.21 10.3 10.64 222000.0 10.64
2020-07-29 10.7 10.31 10.38 10.55 329400.0 10.55
2020-07-28 10.73 10.31 10.31 10.33 373200.0 10.33
2020-07-27 10.49 10.01 10.21 10.38 200000.0 10.38
2020-07-24 11.03 10.1 10.97 10.23 439900.0 10.23
2020-07-23 11.29 10.94 11.1 11.08 492500.0 11.08
2020-07-22 11.57 11.01 11.09 11.21 251100.0 11.21
2020-07-21 11.43 11.01 11.22 11.14 223400.0 11.14
2020-07-20 11.24 10.82 10.98 11.04 210000.0 11.04
2020-07-17 11.18 10.58 10.6 11.04 444300.0 11.04
2020-07-16 11.0 10.5 10.77 10.59 244800.0 10.59
2020-07-15 11.07 10.57 10.57 10.98 487100.0 10.98
2020-07-14 10.51 10.08 10.2 10.3 278200.0 10.3
2020-07-13 10.87 10.25 10.74 10.25 311700.0 10.25
2020-07-10 10.89 10.39 10.67 10.61 264900.0 10.61
2020-07-09 11.14 10.57 11.0 10.73 211700.0 10.73
2020-07-08 11.22 10.63 10.79 11.06 250600.0 11.06
2020-07-07 11.38 10.86 11.38 10.95 453900.0 10.95
2020-07-06 11.47 11.12 11.41 11.22 237900.0 11.22
2020-07-02 11.53 10.99 11.39 11.13 238400.0 11.13
2020-07-01 11.35 10.76 10.79 11.15 329300.0 11.15
2020-06-30 10.81 10.42 10.68 10.76 563600.0 10.76
2020-06-29 10.83 10.26 10.6 10.68 473100.0 10.68
2020-06-26 11.09 10.23 10.8 10.36 530800.0 10.36
2020-06-25 10.88 10.16 10.78 10.82 706300.0 10.82
2020-06-24 11.65 10.85 11.46 10.95 585500.0 10.95
2020-06-23 11.9 11.22 11.88 11.59 403200.0 11.59
2020-06-22 12.02 11.31 11.45 11.65 591700.0 11.65
2020-06-19 12.08 11.06 11.41 11.55 5455900.0 11.55
2020-06-18 11.7 10.97 11.21 11.25 980900.0 11.25
2020-06-17 12.57 10.94 12.38 11.09 1273900.0 11.09
2020-06-16 12.47 11.11 11.29 12.4 754800.0 12.4
2020-06-15 11.12 9.81 10.59 10.77 1078500.0 10.77
2020-06-12 11.87 10.81 11.05 11.09 462800.0 11.09
2020-06-11 12.63 10.67 12.63 10.73 684100.0 10.73
2020-06-10 14.27 13.26 13.82 13.31 555100.0 13.31
2020-06-09 14.82 13.85 14.69 13.93 284400.0 13.93
2020-06-08 15.0 14.02 14.36 14.91 462300.0 14.91
2020-06-05 15.0 14.06 14.78 14.19 408000.0 14.19
2020-06-04 14.34 13.63 13.63 14.28 677200.0 14.28
2020-06-03 13.76 13.08 13.15 13.69 338500.0 13.69
2020-06-02 13.36 12.81 13.09 13.04 386500.0 13.04
2020-06-01 13.23 12.19 12.62 13.02 416900.0 13.02
2020-05-29 12.8 11.85 12.05 12.73 476100.0 12.73
2020-05-28 12.94 11.65 12.74 12.15 435100.0 12.15
2020-05-27 12.74 11.61 12.53 12.72 332900.0 12.72
2020-05-26 12.49 11.25 11.31 12.3 771100.0 12.3
2020-05-22 10.7 10.27 10.6 10.69 191700.0 10.69
2020-05-21 10.8 9.85 9.91 10.55 349200.0 10.55
2020-05-20 10.43 9.86 9.94 9.91 218600.0 9.91
2020-05-19 10.19 9.45 9.74 9.74 267800.0 9.74
2020-05-18 10.0 9.38 9.38 9.74 353300.0 9.74
2020-05-15 9.38 9.02 9.19 9.13 379100.0 9.13
2020-05-14 9.36 8.37 8.94 9.24 630700.0 9.24
2020-05-13 10.24 9.06 9.95 9.11 507300.0 9.11
2020-05-12 10.6 9.98 10.56 10.01 254100.0 10.01
2020-05-11 11.17 10.52 11.15 10.53 356900.0 10.53
2020-05-08 11.83 11.08 11.54 11.19 388800.0 11.19
2020-05-07 11.6 10.7 11.29 11.35 520200.0 11.35
2020-05-06 11.49 10.8 11.3 10.98 290100.0 10.98
2020-05-05 11.47 10.9 11.0 11.2 477100.0 11.2
2020-05-04 10.86 9.7 10.03 10.75 923200.0 10.75
2020-05-01 10.69 10.03 10.51 10.22 360200.0 10.22
2020-04-30 11.47 10.7 11.29 10.83 476700.0 10.83
2020-04-29 11.43 10.03 10.1 11.16 1476900.0 11.16
2020-04-28 11.6 9.86 10.94 9.91 857200.0 9.91
2020-04-27 11.57 10.87 11.06 11.37 410000.0 11.37
2020-04-24 11.18 10.39 10.5 10.81 341300.0 10.81
2020-04-23 10.76 10.2 10.63 10.45 440400.0 10.45
2020-04-22 10.97 10.07 10.26 10.48 397200.0 10.48
2020-04-21 10.19 9.62 10.19 10.03 279800.0 10.03
2020-04-20 10.82 9.77 9.77 10.49 273200.0 10.49
2020-04-17 10.43 9.66 10.02 9.98 314000.0 9.98
2020-04-16 9.89 9.46 9.64 9.67 237000.0 9.67
2020-04-15 10.72 9.35 10.7 9.66 502800.0 9.66
2020-04-14 11.45 10.35 10.53 11.12 357400.0 11.12
2020-04-13 10.45 9.86 10.4 10.33 298300.0 10.33
2020-04-09 10.5 9.71 9.97 10.42 333200.0 10.42
2020-04-08 9.83 8.69 8.8 9.7 350100.0 9.7
2020-04-07 9.61 8.47 9.28 8.62 365700.0 8.62
2020-04-06 9.13 8.47 8.72 8.89 449200.0 8.89
2020-04-03 8.52 7.94 8.23 8.45 353000.0 8.45
2020-04-02 8.51 8.04 8.16 8.23 372400.0 8.23
2020-04-01 8.63 7.99 8.47 8.22 817300.0 8.22
2020-03-31 9.15 8.27 8.43 8.91 524300.0 8.91
2020-03-30 8.66 8.04 8.66 8.42 399200.0 8.42
2020-03-27 8.97 7.96 8.17 8.63 392700.0 8.63
2020-03-26 8.67 8.12 8.4 8.49 307400.0 8.49
2020-03-25 8.72 7.92 8.08 8.31 338400.0 8.31
2020-03-24 9.42 7.91 9.08 8.06 697400.0 8.06
2020-03-23 8.63 7.44 7.63 8.51 676200.0 8.51
2020-03-20 8.94 7.14 8.35 7.38 1151000.0 7.38
2020-03-19 8.42 6.18 6.23 8.32 753400.0 8.32
2020-03-18 7.56 6.09 6.97 6.18 963800.0 6.18
2020-03-17 7.85 6.41 7.09 7.29 1012900.0 7.29
2020-03-16 8.55 6.52 8.34 6.97 1018000.0 6.97
2020-03-13 9.6 8.08 9.6 9.22 989500.0 9.22
2020-03-12 10.13 8.86 9.42 8.96 950100.0 8.96
2020-03-11 11.15 10.16 10.81 10.21 629500.0 10.21
2020-03-10 11.61 10.67 11.21 11.23 1060800.0 11.23
2020-03-09 11.59 10.71 10.74 10.87 732800.0 10.87
2020-03-06 12.09 10.7 10.76 11.59 1047200.0 11.59
2020-03-05 12.38 10.91 12.12 11.23 1373400.0 11.23
2020-03-04 14.04 12.09 14.04 12.2 4578200.0 12.2
2020-03-03 12.4 11.27 12.12 11.42 825300.0 11.42
2020-03-02 12.78 11.98 12.69 12.08 652500.0 12.08
2020-02-28 12.87 11.52 11.7 12.48 860200.0 12.48
2020-02-27 13.35 12.29 13.35 12.3 1733700.0 12.3
2020-02-26 15.03 13.74 14.96 13.75 578100.0 13.75
2020-02-25 15.87 14.66 15.85 14.77 528200.0 14.77
2020-02-24 16.03 15.01 15.43 15.8 463700.0 15.8
2020-02-21 16.58 15.85 16.52 16.11 532300.0 16.11
2020-02-20 17.36 16.51 17.1 16.61 237600.0 16.61
2020-02-19 17.19 16.58 16.97 17.11 351800.0 17.11
2020-02-18 17.39 16.67 17.21 16.94 248600.0 16.94