BENIHANA Historical Stock Price

Below is the stock price history for Benihana BNHNA. 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
2011-11-29 9.79 9.86 9.68 9.81 888
2011-11-28 9.72 9.78 9.64 9.78 2,233
2011-11-25 9.86 9.86 9.40 9.40 3,104
2011-11-23 9.92 9.93 9.60 9.70 5,235
2011-11-22 9.80 10.05 9.80 9.93 774
2011-11-21 10.29 10.29 10.02 10.11 3,505
2011-11-18 10.07 10.25 10.07 10.25 1,930
2011-11-17 10.17 10.17 10.08 10.11 5,294
2011-11-16 10.02 10.15 9.79 9.95 4,166
2011-11-15 9.50 9.77 9.50 9.77 709
2011-11-14 9.57 9.57 9.41 9.48 2,608
2011-11-11 9.31 9.74 9.31 9.74 774
2011-11-10 9.10 9.24 9.10 9.24 5,404
2011-11-09 9.79 9.79 9.07 9.08 4,362
2011-11-08 9.53 9.63 9.53 9.63 400
2011-11-07 9.24 9.42 9.24 9.42 3,320
2011-11-04 9.32 9.81 9.32 9.47 1,507
2011-11-03 9.56 9.91 9.33 9.91 9,458
2011-11-02 9.29 9.56 9.27 9.56 4,622
2011-11-01 9.43 9.43 9.08 9.08 8,001
2011-10-31 9.95 10.00 9.69 9.69 1,304
2011-10-28 9.83 9.97 9.79 9.95 7,418
2011-10-27 9.44 9.75 9.17 9.73 12,191
2011-10-26 9.12 9.28 9.12 9.24 3,450
2011-10-25 9.29 9.29 9.08 9.085 1,700
2011-10-24 9.34 9.41 9.34 9.35 2,742
2011-10-21 9.20 9.34 9.18 9.30 5,009
2011-10-20 9.13 9.25 9.08 9.235 8,008
2011-10-19 8.95 9.09 8.95 9.07 2,387
2011-10-18 8.79 9.03 8.79 8.97 3,642

» More Benihana Stock Price History

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