Skip to main content
Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
0.604
-0.106 (-14.93%)
At close: Dec 20, 2024, 4:00 PM
0.630
+0.026 (4.37%)
After-hours: Dec 20, 2024, 7:36 PM EST

Beneficient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.700.700.600.600.60-14.93%482,423
Dec 19, 20240.710.730.690.710.71-1.39%239,850
Dec 18, 20240.740.780.710.720.72-5.10%284,288
Dec 17, 20240.800.800.720.760.76-5.36%283,563
Dec 16, 20240.800.850.800.800.801.28%250,685
Dec 13, 20240.790.820.790.790.79-2.47%112,811
Dec 12, 20240.790.810.780.810.812.53%217,838
Dec 11, 20240.790.820.770.790.79-1.30%269,093
Dec 10, 20240.820.820.790.800.80-1.91%161,649
Dec 9, 20240.850.850.800.820.82-2.63%245,244
Dec 6, 20240.800.840.770.840.843.62%454,176
Dec 5, 20240.830.840.800.810.81-3.60%649,942
Dec 4, 20240.820.860.790.840.844.73%308,201
Dec 3, 20240.850.850.800.800.80-4.28%513,184
Dec 2, 20240.850.870.810.840.84-3.79%592,520
Nov 29, 20240.910.910.850.870.87-4.18%347,867
Nov 27, 20240.980.980.870.910.91-5.95%554,255
Nov 26, 20240.981.050.940.970.97-5.25%935,793
Nov 25, 20240.891.040.861.021.027.37%1,467,894
Nov 22, 20241.021.050.830.950.957.95%17,301,858
Nov 21, 20240.840.900.790.880.886.80%2,358,950
Nov 20, 20240.870.880.720.820.82-9.01%921,909
Nov 19, 20240.910.970.900.910.91-4.67%956,116
Nov 18, 20240.991.010.800.950.95-20.83%3,912,742
Nov 15, 20241.772.361.141.201.20-4.00%89,664,783
Nov 14, 20241.271.291.251.251.25-346,097
Nov 13, 20241.251.301.241.251.25-3.10%62,240
Nov 12, 20241.271.311.201.291.294.88%165,021
Nov 11, 20241.251.301.211.231.23-1.60%184,548
Nov 8, 20241.301.301.211.251.25-1.57%106,151
Nov 7, 20241.281.301.271.271.27-3.05%54,609
Nov 6, 20241.361.361.301.311.31-1.50%43,962
Nov 5, 20241.361.361.271.331.333.10%85,226
Nov 4, 20241.301.321.271.291.29-3.73%67,595
Nov 1, 20241.271.371.231.341.346.35%184,774
Oct 31, 20241.281.321.241.261.260.80%148,485
Oct 30, 20241.291.291.221.251.25-1.57%64,296
Oct 29, 20241.281.291.261.271.27-94,015
Oct 28, 20241.251.291.221.271.272.42%163,946
Oct 25, 20241.191.281.131.241.24-0.80%406,681
Oct 24, 20241.281.281.241.251.25-0.79%1,371,920
Oct 23, 20241.301.331.251.261.26-122,694
Oct 22, 20241.241.281.241.261.26-2.33%85,626
Oct 21, 20241.291.311.241.291.294.88%131,023
Oct 18, 20241.211.271.201.231.231.65%189,133
Oct 17, 20241.261.261.191.211.21-2.42%117,994
Oct 16, 20241.291.291.221.241.24-3.13%105,406
Oct 15, 20241.331.351.251.281.28-5.19%182,312
Oct 14, 20241.391.391.291.351.35-0.74%212,588
Oct 11, 20241.361.451.321.361.36-1.45%240,917
Oct 10, 20241.561.561.371.381.38-14.29%304,659
Oct 9, 20241.581.741.501.611.61-2.42%440,857
Oct 8, 20241.531.741.521.651.652.48%692,554
Oct 7, 20241.471.741.431.611.61-14.81%2,363,896
Oct 4, 20242.082.141.701.891.8958.82%108,308,918
Oct 3, 20241.181.211.151.191.190.85%45,180
Oct 2, 20241.111.191.111.181.186.31%79,647
Oct 1, 20241.251.251.111.111.11-9.76%166,045
Sep 30, 20241.251.281.221.231.23-2.38%53,046
Sep 27, 20241.341.401.261.261.26-11.27%97,350
Sep 26, 20241.261.431.221.421.4211.81%156,947
Sep 25, 20241.231.311.181.271.274.10%242,674
Sep 24, 20241.161.411.131.221.226.09%395,272
Sep 23, 20241.161.161.111.151.153.60%88,016
Sep 20, 20241.261.261.111.111.11-11.90%274,105
Sep 19, 20241.221.311.211.261.262.44%161,121
Sep 18, 20241.271.311.211.231.23-6.11%226,276
Sep 17, 20241.251.321.211.311.315.65%185,073
Sep 16, 20241.231.281.201.241.24-2.36%153,372
Sep 13, 20241.331.331.191.271.27-1.55%1,227,450
Sep 12, 20241.471.471.281.291.29-14.00%463,152
Sep 11, 20241.501.571.381.501.50-5.06%346,916
Sep 10, 20241.621.701.561.581.58-11.73%486,885
Sep 9, 20241.781.861.571.791.79-12.68%2,004,035
Sep 6, 20242.383.332.022.052.0536.67%115,258,642
Sep 5, 20241.531.541.471.501.50-1.32%36,839
Sep 4, 20241.491.581.481.521.521.33%52,706
Sep 3, 20241.531.531.471.501.50-33,302
Aug 30, 20241.581.641.381.501.50-5.06%153,497
Aug 29, 20241.581.751.501.581.581.28%166,092
Aug 28, 20241.981.981.531.561.56-17.89%321,629
Aug 27, 20242.002.001.901.901.90-3.55%86,162
Aug 26, 20242.002.051.871.971.97-7.08%330,209
Aug 23, 20242.152.201.912.122.12-15.87%507,004
Aug 22, 20242.562.872.312.522.528.90%7,822,392
Aug 21, 20242.252.422.142.312.312.39%35,997
Aug 20, 20242.392.392.212.262.26-3.00%35,817
Aug 19, 20242.302.402.262.332.332.19%56,740
Aug 16, 20242.302.352.142.282.28-3.55%34,466
Aug 15, 20242.322.502.282.362.363.68%102,284
Aug 14, 20242.392.502.242.282.28-2.56%116,247
Aug 13, 20242.342.452.342.342.34-61,928
Aug 12, 20242.292.382.292.342.342.18%26,010
Aug 9, 20242.282.362.252.292.29-0.43%25,315
Aug 8, 20242.402.402.262.302.30-2.54%10,208
Aug 7, 20242.412.602.312.362.36-9.23%24,343
Aug 6, 20242.552.752.522.602.60-1.14%10,753
Aug 5, 20242.622.802.422.632.63-4.71%19,722
Aug 2, 20242.922.952.762.762.76-5.35%12,741
Aug 1, 20243.123.162.792.922.92-6.24%31,287