BENIHANA Historical Stock Price

Below is the stock price history for Benihana BNHN. Data is recorded each day for the historical open, high, low, close and volume. The Benihana stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Benihana Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-21 16.28 16.29 16.28 16.29 6,885
2012-08-20 16.27 16.28 16.27 16.28 4,122
2012-08-17 16.26 16.27 16.25 16.27 4,061
2012-08-16 16.25 16.27 16.25 16.265 3,396
2012-08-15 16.26 16.27 16.26 16.27 2,144
2012-08-14 16.27 16.27 16.26 16.26 8,608
2012-08-13 16.27 16.28 16.265 16.28 10,513
2012-08-10 16.26 16.26 16.26 16.26 3,648
2012-08-09 16.25 16.27 16.25 16.25 4,707
2012-08-08 16.26 16.28 16.24 16.28 7,636
2012-08-07 16.23 16.26 16.23 16.25 12,079
2012-08-06 16.24 16.25 16.24 16.24 7,665
2012-08-03 16.24 16.26 16.21 16.26 7,508
2012-08-02 16.20 16.25 16.20 16.235 15,932
2012-08-01 16.23 16.23 16.22 16.22 13,110
2012-07-31 16.21 16.25 16.21 16.23 5,648
2012-07-30 16.23 16.24 16.21 16.23 10,312
2012-07-27 16.20 16.24 16.20 16.23 7,775
2012-07-26 16.20 16.22 16.18 16.20 7,507
2012-07-25 16.20 16.20 16.17 16.18 12,307
2012-07-24 16.18 16.20 16.18 16.20 24,171
2012-07-23 16.19 16.19 16.15 16.17 22,668
2012-07-20 16.18 16.19 16.18 16.185 9,988
2012-07-19 16.23 16.23 16.18 16.20 36,869
2012-07-18 16.17 16.17 16.16 16.17 10,015
2012-07-17 16.19 16.19 16.16 16.17 45,070
2012-07-16 16.18 16.18 16.14 16.14 60,194
2012-07-13 16.17 16.19 16.16 16.17 50,384
2012-07-12 16.11 16.19 16.11 16.17 31,389
2012-07-11 16.15 16.19 16.11 16.16 18,229

» More Benihana Stock Price History

To see other companies like Benihana (BNHN), view our stock market today for news, and other data.