Register for real-time alerts, custom portfolio, and market movers
BEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 25.09 | -0.26 | -1.03% | 25.07 | 25.235 | 24.685 | 6,525,129 |
| Apr 24 2024 | 25.35 | 0.02 | 0.08% | 25.12 | 25.47 | 24.98 | 7,187,022 |
| Apr 23 2024 | 25.33 | -0.25 | -0.98% | 25.53 | 25.595 | 25.285 | 4,895,280 |
| Apr 22 2024 | 25.58 | 0.43 | 1.71% | 25.37 | 25.6875 | 25.20 | 4,352,773 |
| Apr 19 2024 | 25.15 | 0.13 | 0.52% | 25.08 | 25.315 | 24.995 | 3,621,159 |
| Apr 18 2024 | 25.02 | 0.21 | 0.85% | 24.94 | 25.17 | 24.76 | 4,018,944 |
| Apr 17 2024 | 24.81 | 0.10 | 0.40% | 24.92 | 25.16 | 24.765 | 2,886,370 |
| Apr 16 2024 | 24.71 | -0.23 | -0.92% | 24.91 | 24.915 | 24.40 | 4,945,040 |
| Apr 15 2024 | 24.94 | -0.47 | -1.85% | 25.59 | 25.84 | 24.79 | 5,014,062 |
| Apr 12 2024 | 25.41 | -0.87 | -3.31% | 26.04 | 26.16 | 25.26 | 4,734,005 |
| Apr 11 2024 | 26.28 | -0.02 | -0.08% | 26.38 | 26.47 | 26.095 | 3,676,589 |
| Apr 10 2024 | 26.30 | -1.24 | -4.50% | 26.72 | 27.06 | 26.145 | 3,354,800 |
| Apr 09 2024 | 27.54 | 0.28 | 1.03% | 27.56 | 27.56 | 27.035 | 3,063,206 |
| Apr 08 2024 | 27.26 | 0.21 | 0.78% | 27.29 | 27.50 | 27.14 | 2,527,544 |
| Apr 05 2024 | 27.05 | -0.15 | -0.55% | 27.06 | 27.28 | 26.74 | 2,015,476 |
| Apr 04 2024 | 27.20 | -0.30 | -1.09% | 27.88 | 28.08 | 27.115 | 2,553,517 |
| Apr 03 2024 | 27.50 | 0.22 | 0.81% | 27.15 | 27.60 | 27.15 | 1,952,665 |
| Apr 02 2024 | 27.28 | -0.34 | -1.23% | 27.225 | 27.40 | 27.1005 | 1,608,869 |
| Apr 01 2024 | 27.62 | -0.49 | -1.74% | 28.06 | 28.06 | 27.59 | 2,405,665 |
| Mar 28 2024 | 28.11 | 0.48 | 1.74% | 27.68 | 28.15 | 27.64 | 3,102,095 |
| Mar 27 2024 | 27.63 | 0.60 | 2.22% | 26.92 | 27.65 | 26.92 | 5,497,396 |
| Mar 26 2024 | 27.03 | -0.28 | -1.03% | 27.50 | 27.57 | 27.02 | 2,808,559 |
| Mar 25 2024 | 27.31 | -0.06 | -0.22% | 27.43 | 27.67 | 27.26 | 2,476,128 |
| Mar 22 2024 | 27.37 | -0.48 | -1.72% | 27.89 | 27.97 | 27.33 | 2,300,158 |
| Mar 21 2024 | 27.85 | 0.50 | 1.83% | 27.65 | 28.0711 | 27.405 | 3,043,095 |
| Mar 20 2024 | 27.35 | 0.29 | 1.07% | 26.89 | 27.569 | 26.845 | 3,862,870 |
| Mar 19 2024 | 27.06 | 0.20 | 0.74% | 26.80 | 27.20 | 26.79 | 2,998,720 |
| Mar 18 2024 | 26.86 | -0.04 | -0.15% | 26.90 | 26.975 | 26.55 | 2,888,561 |
| Mar 15 2024 | 26.90 | -0.14 | -0.52% | 26.75 | 27.20 | 26.61 | 10,668,266 |
| Mar 14 2024 | 27.04 | -0.78 | -2.80% | 27.77 | 27.77 | 26.88 | 3,773,454 |
| Mar 13 2024 | 27.82 | -0.03 | -0.11% | 27.86 | 28.16 | 27.745 | 3,638,638 |
| Mar 12 2024 | 27.85 | -0.55 | -1.94% | 28.41 | 28.61 | 27.60 | 3,634,269 |
| Mar 11 2024 | 28.40 | 0.35 | 1.25% | 27.98 | 28.42 | 27.755 | 2,658,716 |
| Mar 08 2024 | 28.05 | 0.08 | 0.29% | 28.12 | 28.42 | 28.035 | 2,467,988 |
| Mar 07 2024 | 27.97 | 0.12 | 0.43% | 28.12 | 28.37 | 27.91 | 2,689,530 |
| Mar 06 2024 | 27.85 | 0.20 | 0.72% | 28.00 | 28.11 | 27.57 | 2,021,263 |
| Mar 05 2024 | 27.65 | -0.08 | -0.29% | 27.61 | 27.941 | 27.475 | 2,399,255 |
| Mar 04 2024 | 27.73 | 0.31 | 1.13% | 27.52 | 28.115 | 27.50 | 2,006,070 |
| Mar 01 2024 | 27.42 | -0.03 | -0.11% | 27.41 | 27.555 | 27.15 | 2,800,767 |
| Feb 29 2024 | 27.45 | 0.44 | 1.63% | 27.26 | 27.61 | 27.15 | 3,868,867 |
| Feb 28 2024 | 27.01 | -0.08 | -0.30% | 26.86 | 27.27 | 26.8398 | 2,512,973 |
| Feb 27 2024 | 27.09 | 0.36 | 1.35% | 26.80 | 27.14 | 26.755 | 2,285,795 |
| Feb 26 2024 | 26.73 | -0.28 | -1.04% | 26.84 | 27.115 | 26.545 | 2,539,568 |
| Feb 23 2024 | 27.01 | -0.11 | -0.41% | 27.11 | 27.32 | 26.985 | 2,319,040 |
| Feb 22 2024 | 27.12 | 0.06 | 0.22% | 27.22 | 27.34 | 27.03 | 1,793,433 |
| Feb 21 2024 | 27.06 | -0.04 | -0.15% | 26.94 | 27.09 | 26.79 | 1,626,280 |
| Feb 20 2024 | 27.10 | -0.17 | -0.62% | 26.92 | 27.315 | 26.82 | 2,395,342 |
| Feb 16 2024 | 27.27 | -0.10 | -0.37% | 27.07 | 27.40 | 26.92 | 2,628,288 |
| Feb 15 2024 | 27.37 | 0.60 | 2.24% | 26.99 | 27.44 | 26.92 | 2,824,883 |
| Feb 14 2024 | 26.77 | 0.46 | 1.75% | 26.66 | 26.89 | 26.45 | 3,265,510 |
| Feb 13 2024 | 26.31 | -1.80 | -6.40% | 27.20 | 27.20 | 26.07 | 5,665,198 |
| Feb 12 2024 | 28.11 | 1.01 | 3.73% | 27.11 | 28.51 | 27.10 | 4,671,284 |
| Feb 09 2024 | 27.10 | 0.27 | 1.01% | 26.87 | 27.13 | 26.58 | 2,687,752 |
| Feb 08 2024 | 26.83 | 0.11 | 0.41% | 26.77 | 26.93 | 26.48 | 2,301,028 |
| Feb 07 2024 | 26.72 | 0.09 | 0.34% | 26.68 | 26.91 | 26.22 | 2,645,881 |
| Feb 06 2024 | 26.63 | 0.30 | 1.14% | 26.25 | 26.63 | 26.25 | 2,423,354 |
| Feb 05 2024 | 26.33 | -0.58 | -2.16% | 26.57 | 26.605 | 26.20 | 3,257,337 |
| Feb 02 2024 | 26.91 | -0.14 | -0.52% | 26.64 | 27.105 | 26.49 | 2,737,755 |
| Feb 01 2024 | 27.05 | 0.42 | 1.58% | 26.75 | 27.05 | 26.235 | 3,641,709 |
| Jan 31 2024 | 26.63 | -0.50 | -1.84% | 26.91 | 27.33 | 26.60 | 5,662,566 |
| Jan 30 2024 | 27.13 | -0.38 | -1.38% | 27.26 | 27.37 | 26.93 | 4,879,734 |
| Jan 29 2024 | 27.51 | -0.08 | -0.29% | 28.12 | 28.13 | 26.795 | 9,094,261 |
