BEN

Franklin Resources Historical Data

BEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 22.84 -0.38 -1.64% 22.90 22.94 22.23 4,731,925
Oct 23 2020 23.22 0.04 0.17% 23.29 23.41 23.12 3,217,571
Oct 22 2020 23.18 0.42 1.85% 22.80 23.23 22.535 2,869,477
Oct 21 2020 22.76 -0.22 -0.96% 22.92 23.08 22.70 2,937,787
Oct 20 2020 22.98 -0.22 -0.95% 23.46 23.48 22.97 3,160,570
Oct 19 2020 23.20 -0.29 -1.23% 23.97 23.97 23.10 3,681,994
Oct 16 2020 23.49 -0.13 -0.55% 23.67 23.8284 23.38 2,462,401
Oct 15 2020 23.62 0.21 0.9% 23.04 23.655 22.965 2,620,609
Oct 14 2020 23.41 0.25 1.08% 23.10 23.73 23.09 2,850,540
Oct 13 2020 23.16 0.19 0.83% 22.97 23.53 22.92 2,854,270
Oct 12 2020 22.97 0.38 1.68% 22.59 23.025 22.53 3,181,676
Oct 09 2020 22.59 0.27 1.21% 23.17 23.30 22.475 6,500,644
Oct 08 2020 22.32 0.58 2.67% 22.22 22.70 22.17 6,786,308
Oct 07 2020 21.74 0.00 +0.00% 20.86 21.85 20.86 0
Oct 07 2020 21.74 0.83 3.97% 20.86 21.85 20.86 3,673,643
Oct 06 2020 20.91 0.11 0.53% 20.99 21.59 20.82 4,209,135
Oct 05 2020 20.80 0.28 1.36% 20.78 21.10 20.72 2,926,067
Oct 02 2020 20.52 0.53 2.65% 19.84 20.585 19.71 2,501,397
Oct 01 2020 19.99 -0.36 -1.77% 20.31 20.39 19.83 2,204,216
Sep 30 2020 20.35 0.31 1.55% 20.13 20.546 20.07 2,446,891
Sep 29 2020 20.04 -0.43 -2.1% 20.09 20.18 19.785 2,218,932
Sep 28 2020 20.47 0.83 4.23% 20.00 20.575 19.99 2,903,063
Sep 25 2020 19.64 0.37 1.92% 19.16 19.735 19.15 2,664,753
Sep 24 2020 19.27 -0.31 -1.58% 19.63 19.63 19.105 2,818,376
Sep 23 2020 19.58 -0.29 -1.46% 19.90 20.37 19.58 2,798,765
Sep 22 2020 19.87 -0.23 -1.14% 20.06 20.29 19.56 2,694,844
Sep 21 2020 20.10 -1.12 -5.28% 20.69 21.01 20.02 4,212,161
Sep 18 2020 21.22 0.30 1.45% 20.95 21.40 20.89 5,364,753
Sep 17 2020 20.9164 -0.14 -0.68% 20.77 21.10 20.63 2,173,024
Sep 16 2020 21.06 0.67 3.29% 20.41 21.38 20.37 2,439,531
Sep 15 2020 20.39 0.02 0.1% 20.42 21.14 20.37 2,493,298
Sep 14 2020 20.37 0.16 0.78% 20.37 20.63 20.22 2,438,591
Sep 11 2020 20.2117 0.14 0.71% 20.09 20.375 20.04 2,851,576
Sep 10 2020 20.07 -0.33 -1.62% 20.27 20.63 20.015 3,931,553
Sep 09 2020 20.40 -0.16 -0.78% 20.68 20.71 20.275 3,017,218
Sep 08 2020 20.56 -0.74 -3.47% 21.13 21.31 20.43 3,195,041
Sep 07 2020 21.30 0.00 +0.00% 21.79 21.97 21.29 0
Sep 04 2020 21.30 -0.22 -1.02% 21.79 21.97 21.29 2,854,154
Sep 03 2020 21.52 -0.25 -1.15% 21.79 22.20 21.39 2,798,098
Sep 02 2020 21.77 0.84 3.99% 21.00 21.87 20.75 3,627,060
Sep 01 2020 20.9343 -0.12 -0.59% 20.87 21.115 20.75 1,952,350
Aug 31 2020 21.0584 -0.27 -1.27% 21.38 21.80 20.89 2,796,484
Aug 28 2020 21.33 -0.02 -0.09% 21.52 21.53 21.06 2,000,732
Aug 27 2020 21.35 0.05 0.23% 21.32 21.58 21.085 2,383,785
Aug 26 2020 21.30 -0.15 -0.7% 21.40 21.4667 21.17 1,904,875
Aug 25 2020 21.45 -0.12 -0.56% 21.77 21.88 21.395 1,218,873
Aug 24 2020 21.57 0.67 3.21% 21.04 21.58 20.83 2,492,498
Aug 21 2020 20.90 -0.37 -1.74% 21.12 21.315 20.785 2,795,750
Aug 20 2020 21.27 -0.40 -1.85% 21.45 21.56 21.165 2,057,861
Aug 19 2020 21.67 -0.05 -0.23% 21.68 21.98 21.56 1,836,899
Aug 18 2020 21.72 -0.08 -0.37% 21.80 22.03 21.69 2,131,678
Aug 17 2020 21.80 -0.10 -0.47% 21.90 22.055 21.56 2,036,514
Aug 14 2020 21.9022 0.02 0.1% 21.76 22.07 21.51 1,612,466
Aug 13 2020 21.88 -0.13 -0.59% 21.81 22.22 21.67 2,031,411
Aug 12 2020 22.01 -0.66 -2.91% 23.02 23.35 21.79 3,520,860
Aug 11 2020 22.67 0.29 1.3% 22.71 23.2634 22.50 3,905,124
Aug 10 2020 22.38 0.07 0.31% 22.41 22.47 22.10 2,345,742
Aug 07 2020 22.31 0.46 2.11% 21.69 22.38 21.63 2,108,833
Aug 06 2020 21.85 -0.33 -1.49% 22.05 22.23 21.51 2,355,614
Aug 05 2020 22.18 0.97 4.57% 21.37 22.24 21.2168 3,189,402
Aug 04 2020 21.21 -0.26 -1.21% 21.30 21.51 21.05 2,346,707
Aug 03 2020 21.47 0.42 2.0% 21.02 21.61 20.17 3,111,251
Jul 31 2020 21.05 0.38 1.84% 20.62 21.06 20.45 13,426,548
Jul 30 2020 20.67 -0.12 -0.58% 20.69 20.86 20.47 3,363,673
Jul 29 2020 20.79 0.23 1.12% 20.77 21.18 20.54 5,439,180


Your Recent History
NYSE
BEN
Franklin R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.