Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
0.2950
-0.0077 (-2.54%)
Aug 21, 2025, 4:00 PM - Market closed
Beneficient Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -2.54% | 32,891 |
Aug 20, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -0.72% | 85,744 |
Aug 19, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.07% | 42,995 |
Aug 18, 2025 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | -1.22% | 251,666 |
Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 2.13% | 48,958 |
Aug 14, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -5.12% | 142,347 |
Aug 13, 2025 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 8.78% | 438,320 |
Aug 12, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 4.48% | 163,218 |
Aug 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.29% | 209,273 |
Aug 8, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | - | 155,147 |
Aug 7, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -4.52% | 182,078 |
Aug 6, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -11.92% | 207,421 |
Aug 5, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 2.68% | 77,557 |
Aug 4, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.26% | 47,832 |
Aug 1, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -7.77% | 208,829 |
Jul 31, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -7.01% | 151,597 |
Jul 30, 2025 | 0.33 | 0.38 | 0.32 | 0.38 | 0.38 | 9.42% | 243,434 |
Jul 29, 2025 | 0.38 | 0.39 | 0.32 | 0.34 | 0.34 | -10.51% | 492,321 |
Jul 28, 2025 | 0.36 | 0.42 | 0.36 | 0.38 | 0.38 | 1.94% | 260,646 |
Jul 25, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -1.07% | 533,771 |
Jul 24, 2025 | 0.39 | 0.42 | 0.37 | 0.38 | 0.38 | -4.65% | 593,996 |
Jul 23, 2025 | 0.40 | 0.44 | 0.36 | 0.40 | 0.40 | -5.10% | 664,710 |
Jul 22, 2025 | 0.42 | 0.48 | 0.39 | 0.42 | 0.42 | -2.55% | 1,879,524 |
Jul 21, 2025 | 0.36 | 0.63 | 0.32 | 0.43 | 0.43 | 24.10% | 49,173,291 |
Jul 18, 2025 | 0.32 | 0.37 | 0.31 | 0.35 | 0.35 | 10.53% | 506,276 |
Jul 17, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 2.68% | 161,490 |
Jul 16, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | 1.46% | 87,623 |
Jul 15, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.98% | 164,459 |
Jul 14, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.93% | 186,504 |
Jul 11, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 3.57% | 432,064 |
Jul 10, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -7.72% | 560,688 |
Jul 9, 2025 | 0.32 | 0.42 | 0.29 | 0.33 | 0.33 | 10.92% | 6,819,536 |
Jul 8, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.38% | 99,880 |
Jul 7, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | 0.73% | 214,761 |
Jul 3, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -4.05% | 106,840 |
Jul 2, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 2.64% | 118,518 |
Jul 1, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -2.93% | 81,484 |
Jun 30, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | 3.02% | 239,589 |
Jun 27, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.43% | 148,667 |
Jun 26, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | -1.58% | 256,858 |
Jun 25, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.30% | 92,453 |
Jun 24, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | -1.39% | 140,835 |
Jun 23, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.30% | 149,100 |
Jun 20, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.16% | 86,298 |
Jun 18, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 93,494 |
Jun 17, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -1.97% | 166,413 |
Jun 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.30% | 120,144 |
Jun 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 122,698 |
Jun 12, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | -0.33% | 93,167 |
Jun 11, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 1.70% | 169,466 |