Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
0.3219
-0.0271 (-7.77%)
At close: Aug 1, 2025, 4:00 PM
0.3496
+0.0277 (8.61%)
After-hours: Aug 1, 2025, 7:47 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.340.350.320.34--3.84%78,693
Jul 31, 20250.390.390.350.350.35-7.01%151,597
Jul 30, 20250.330.380.320.380.389.42%243,434
Jul 29, 20250.380.390.320.340.34-10.51%492,321
Jul 28, 20250.360.420.360.380.381.94%260,646
Jul 25, 20250.410.410.370.380.38-1.07%533,771
Jul 24, 20250.390.420.370.380.38-4.65%593,996
Jul 23, 20250.400.440.360.400.40-5.10%664,710
Jul 22, 20250.420.480.390.420.42-2.55%1,879,524
Jul 21, 20250.360.630.320.430.4324.10%49,173,291
Jul 18, 20250.320.370.310.350.3510.53%506,276
Jul 17, 20250.290.320.290.310.312.68%161,490
Jul 16, 20250.340.340.300.310.311.46%87,623
Jul 15, 20250.300.310.290.300.30-0.98%164,459
Jul 14, 20250.300.320.300.300.30-1.93%186,504
Jul 11, 20250.290.330.290.310.313.57%432,064
Jul 10, 20250.290.310.290.300.30-7.72%560,688
Jul 9, 20250.320.420.290.330.3310.92%6,819,536
Jul 8, 20250.290.300.280.290.291.38%99,880
Jul 7, 20250.330.330.280.290.290.73%214,761
Jul 3, 20250.300.300.280.290.29-4.05%106,840
Jul 2, 20250.280.300.280.300.302.64%118,518
Jul 1, 20250.300.310.290.290.29-2.93%81,484
Jun 30, 20250.310.320.290.300.303.02%239,589
Jun 27, 20250.300.300.280.290.291.43%148,667
Jun 26, 20250.280.310.270.290.29-1.58%256,858
Jun 25, 20250.270.300.270.290.295.30%92,453
Jun 24, 20250.260.290.260.280.28-1.39%140,835
Jun 23, 20250.280.300.280.280.28-1.30%149,100
Jun 20, 20250.280.290.270.280.28-3.16%86,298
Jun 18, 20250.280.300.280.290.29-93,494
Jun 17, 20250.290.310.280.290.29-1.97%166,413
Jun 16, 20250.300.300.280.300.300.30%120,144
Jun 13, 20250.290.300.290.300.30-1.64%122,698
Jun 12, 20250.280.320.280.300.30-0.33%93,167
Jun 11, 20250.280.310.280.310.311.70%169,466
Jun 10, 20250.340.340.280.300.30-5.33%301,426
Jun 9, 20250.300.330.300.320.320.51%210,342
Jun 6, 20250.320.330.300.320.32-4.19%355,673
Jun 5, 20250.300.370.300.330.3311.71%936,371
Jun 4, 20250.290.310.280.290.290.14%967,995
Jun 3, 20250.330.340.280.290.29-16.21%1,110,931
Jun 2, 20250.420.420.350.350.35-20.98%1,282,532
May 30, 20250.340.620.340.440.4423.39%45,174,329
May 29, 20250.340.360.330.360.366.60%316,052
May 28, 20250.320.350.320.340.342.33%70,252
May 27, 20250.330.350.320.330.33-2.37%90,729
May 23, 20250.330.340.320.340.34-0.50%55,341
May 22, 20250.320.340.320.340.345.83%82,271
May 21, 20250.310.340.300.320.321.97%162,630