Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
0.2630
+0.0064 (2.49%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Beneficient Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.57% | 46,136 |
Apr 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.15% | 63,102 |
Apr 23, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -0.71% | 91,301 |
Apr 22, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 3.69% | 144,801 |
Apr 21, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -9.29% | 181,563 |
Apr 17, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.11% | 143,936 |
Apr 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.08% | 45,250 |
Apr 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.47% | 39,697 |
Apr 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.28% | 119,734 |
Apr 11, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -0.97% | 45,151 |
Apr 10, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 4.73% | 42,290 |
Apr 9, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.78% | 112,718 |
Apr 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.05% | 118,917 |
Apr 7, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -10.85% | 170,265 |
Apr 4, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 9.22% | 87,673 |
Apr 3, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 0.21% | 88,424 |
Apr 2, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.95% | 193,963 |
Apr 1, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -4.70% | 291,593 |
Mar 31, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.65% | 114,125 |
Mar 28, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 1.88% | 68,484 |
Mar 27, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 2.47% | 114,519 |
Mar 26, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -2.24% | 63,214 |
Mar 25, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -2.76% | 194,262 |
Mar 24, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 1.41% | 87,087 |
Mar 21, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -1.76% | 150,240 |
Mar 20, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 1.97% | 122,152 |
Mar 19, 2025 | 0.33 | 0.36 | 0.31 | 0.34 | 0.34 | -6.48% | 251,634 |
Mar 18, 2025 | 0.33 | 0.43 | 0.32 | 0.36 | 0.36 | 10.04% | 3,357,089 |
Mar 17, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.39% | 153,225 |
Mar 14, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -1.82% | 226,839 |
Mar 13, 2025 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 0.90% | 127,878 |
Mar 12, 2025 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 4.21% | 492,622 |
Mar 11, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -0.32% | 292,798 |
Mar 10, 2025 | 0.33 | 0.34 | 0.28 | 0.31 | 0.31 | -0.96% | 1,086,574 |
Mar 7, 2025 | 0.31 | 0.49 | 0.30 | 0.31 | 0.31 | 2.62% | 13,293,270 |
Mar 6, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -4.98% | 124,413 |
Mar 5, 2025 | 0.33 | 0.34 | 0.29 | 0.32 | 0.32 | -6.03% | 348,377 |
Mar 4, 2025 | 0.37 | 0.38 | 0.30 | 0.34 | 0.34 | -11.11% | 302,861 |
Mar 3, 2025 | 0.40 | 0.43 | 0.38 | 0.38 | 0.38 | -5.81% | 141,177 |
Feb 28, 2025 | 0.42 | 0.43 | 0.38 | 0.41 | 0.41 | -4.45% | 156,355 |
Feb 27, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 4.30% | 95,021 |
Feb 26, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -1.16% | 79,898 |
Feb 25, 2025 | 0.43 | 0.46 | 0.41 | 0.41 | 0.41 | -3.02% | 121,939 |
Feb 24, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.13% | 169,620 |
Feb 21, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -4.53% | 188,818 |
Feb 20, 2025 | 0.47 | 0.50 | 0.45 | 0.46 | 0.46 | -2.68% | 73,024 |
Feb 19, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -0.80% | 92,720 |
Feb 18, 2025 | 0.57 | 0.57 | 0.43 | 0.47 | 0.47 | -14.75% | 464,407 |
Feb 14, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.09% | 124,379 |
Feb 13, 2025 | 0.57 | 0.57 | 0.50 | 0.55 | 0.55 | -13.30% | 540,943 |