Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
3.770
+0.070 (1.89%)
Apr 10, 2026, 12:25 PM EDT - Market open
Beneficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.83 | 4.49 | 3.50 | 3.70 | - | - | 11,926,833 |
| Apr 9, 2026 | 3.67 | 4.03 | 3.26 | 3.70 | 3.70 | -0.54% | 12,816 |
| Apr 8, 2026 | 3.74 | 3.90 | 3.66 | 3.72 | 3.72 | -1.33% | 18,826 |
| Apr 7, 2026 | 3.70 | 3.80 | 3.51 | 3.77 | 3.77 | -1.31% | 6,608 |
| Apr 6, 2026 | 3.43 | 3.95 | 3.41 | 3.82 | 3.82 | 9.14% | 35,380 |
| Apr 2, 2026 | 3.21 | 3.62 | 3.21 | 3.50 | 3.50 | 6.38% | 26,494 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.26 | 3.29 | 3.29 | -6.00% | 10,548 |
| Mar 31, 2026 | 3.19 | 3.74 | 3.19 | 3.50 | 3.50 | 7.03% | 11,821 |
| Mar 30, 2026 | 3.18 | 3.27 | 3.17 | 3.27 | 3.27 | 1.87% | 6,287 |
| Mar 27, 2026 | 3.28 | 3.28 | 3.15 | 3.21 | 3.21 | -1.83% | 13,833 |
| Mar 26, 2026 | 3.63 | 3.72 | 3.26 | 3.27 | 3.27 | -9.92% | 36,220 |
| Mar 25, 2026 | 3.61 | 3.70 | 3.59 | 3.63 | 3.63 | -1.63% | 18,722 |
| Mar 24, 2026 | 3.84 | 3.92 | 3.67 | 3.69 | 3.69 | -5.63% | 18,865 |
| Mar 23, 2026 | 3.65 | 3.92 | 3.56 | 3.91 | 3.91 | 2.62% | 21,134 |
| Mar 20, 2026 | 3.67 | 3.81 | 3.34 | 3.81 | 3.81 | 2.42% | 57,786 |
| Mar 19, 2026 | 3.27 | 3.72 | 3.21 | 3.72 | 3.72 | 5.68% | 25,001 |
| Mar 18, 2026 | 3.54 | 3.60 | 3.46 | 3.52 | 3.52 | -0.56% | 13,623 |
| Mar 17, 2026 | 3.63 | 3.74 | 3.42 | 3.54 | 3.54 | -4.84% | 32,403 |
| Mar 16, 2026 | 3.72 | 3.84 | 3.63 | 3.72 | 3.72 | -0.27% | 17,526 |
| Mar 13, 2026 | 3.74 | 3.82 | 3.67 | 3.73 | 3.73 | -2.61% | 10,424 |
| Mar 12, 2026 | 3.62 | 3.85 | 3.55 | 3.83 | 3.83 | 1.06% | 16,474 |
| Mar 11, 2026 | 3.62 | 3.79 | 3.57 | 3.79 | 3.79 | -0.26% | 13,207 |
| Mar 10, 2026 | 3.70 | 3.89 | 3.63 | 3.80 | 3.80 | -0.78% | 24,166 |
| Mar 9, 2026 | 3.85 | 3.89 | 3.59 | 3.83 | 3.83 | 0.79% | 19,415 |
| Mar 6, 2026 | 3.94 | 3.97 | 3.73 | 3.80 | 3.80 | -7.54% | 19,235 |
| Mar 5, 2026 | 3.77 | 4.12 | 3.77 | 4.11 | 4.11 | 7.31% | 18,497 |
| Mar 4, 2026 | 3.83 | 3.96 | 3.78 | 3.83 | 3.83 | -1.79% | 50,725 |
| Mar 3, 2026 | 4.07 | 4.15 | 3.70 | 3.90 | 3.90 | -9.93% | 67,444 |
| Mar 2, 2026 | 4.20 | 4.49 | 4.01 | 4.33 | 4.33 | -7.08% | 75,226 |
| Feb 27, 2026 | 4.68 | 4.75 | 4.40 | 4.66 | 4.66 | -1.89% | 76,255 |
| Feb 26, 2026 | 4.33 | 4.88 | 4.33 | 4.75 | 4.75 | 8.70% | 117,947 |
| Feb 25, 2026 | 4.23 | 4.58 | 4.13 | 4.37 | 4.37 | -0.23% | 150,579 |
| Feb 24, 2026 | 4.10 | 4.42 | 4.04 | 4.38 | 4.38 | 5.29% | 196,640 |
| Feb 23, 2026 | 3.44 | 4.38 | 3.40 | 4.16 | 4.16 | 12.74% | 309,703 |
| Feb 20, 2026 | 3.20 | 4.17 | 3.15 | 3.69 | 3.69 | 10.15% | 581,262 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.10 | 3.35 | 3.35 | -19.28% | 956,283 |
| Feb 18, 2026 | 4.68 | 5.29 | 4.06 | 4.15 | 4.15 | 8.64% | 18,792,256 |
| Feb 17, 2026 | 4.12 | 4.30 | 3.79 | 3.82 | 3.82 | -7.62% | 6,439,057 |
| Feb 13, 2026 | 4.60 | 4.60 | 3.59 | 4.14 | 4.14 | -4.94% | 37,049 |
| Feb 12, 2026 | 4.38 | 4.50 | 4.34 | 4.35 | 4.35 | -1.58% | 9,601 |
| Feb 11, 2026 | 4.46 | 4.57 | 4.39 | 4.42 | 4.42 | -1.34% | 4,566 |
| Feb 10, 2026 | 4.59 | 4.70 | 4.48 | 4.48 | 4.48 | -3.66% | 7,299 |
| Feb 9, 2026 | 4.55 | 4.80 | 4.50 | 4.65 | 4.65 | 5.44% | 20,053 |
| Feb 6, 2026 | 4.33 | 4.65 | 4.24 | 4.41 | 4.41 | 2.32% | 24,467 |
| Feb 5, 2026 | 4.75 | 4.75 | 3.92 | 4.31 | 4.31 | -3.15% | 30,186 |
| Feb 4, 2026 | 4.50 | 4.65 | 4.24 | 4.45 | 4.45 | 5.70% | 17,340 |
| Feb 3, 2026 | 4.34 | 4.50 | 4.21 | 4.21 | 4.21 | -2.77% | 18,725 |
| Feb 2, 2026 | 4.48 | 4.72 | 4.33 | 4.33 | 4.33 | -5.66% | 20,071 |
| Jan 30, 2026 | 4.64 | 4.97 | 4.54 | 4.59 | 4.59 | -2.34% | 46,574 |
| Jan 29, 2026 | 4.72 | 5.07 | 4.50 | 4.70 | 4.70 | -1.67% | 15,959 |