Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
0.824
-0.082 (-9.01%)
Nov 20, 2024, 4:00 PM EST - Market closed
Beneficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.87 | 0.88 | 0.72 | 0.82 | 0.82 | -9.01% | 921,909 |
| Nov 19, 2024 | 0.91 | 0.97 | 0.90 | 0.91 | 0.91 | -4.67% | 956,116 |
| Nov 18, 2024 | 0.99 | 1.01 | 0.80 | 0.95 | 0.95 | -20.83% | 3,912,742 |
| Nov 15, 2024 | 1.77 | 2.36 | 1.14 | 1.20 | 1.20 | -4.00% | 89,664,783 |
| Nov 14, 2024 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | - | 346,097 |
| Nov 13, 2024 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 62,240 |
| Nov 12, 2024 | 1.27 | 1.31 | 1.20 | 1.29 | 1.29 | 4.88% | 165,021 |
| Nov 11, 2024 | 1.25 | 1.30 | 1.21 | 1.23 | 1.23 | -1.60% | 184,548 |
| Nov 8, 2024 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 106,151 |
| Nov 7, 2024 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 54,609 |
| Nov 6, 2024 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 43,962 |
| Nov 5, 2024 | 1.36 | 1.36 | 1.27 | 1.33 | 1.33 | 3.10% | 85,226 |
| Nov 4, 2024 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -3.73% | 67,595 |
| Nov 1, 2024 | 1.27 | 1.37 | 1.23 | 1.34 | 1.34 | 6.35% | 184,774 |
| Oct 31, 2024 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 148,485 |
| Oct 30, 2024 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -1.57% | 64,296 |
| Oct 29, 2024 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 94,015 |
| Oct 28, 2024 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | 2.42% | 163,946 |
| Oct 25, 2024 | 1.19 | 1.28 | 1.13 | 1.24 | 1.24 | -0.80% | 406,681 |
| Oct 24, 2024 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 1,371,920 |
| Oct 23, 2024 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | - | 122,694 |
| Oct 22, 2024 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -2.33% | 85,626 |
| Oct 21, 2024 | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | 4.88% | 131,023 |
| Oct 18, 2024 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 189,133 |
| Oct 17, 2024 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -2.42% | 117,994 |
| Oct 16, 2024 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 105,406 |
| Oct 15, 2024 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 182,312 |
| Oct 14, 2024 | 1.39 | 1.39 | 1.29 | 1.35 | 1.35 | -0.74% | 212,588 |
| Oct 11, 2024 | 1.36 | 1.45 | 1.32 | 1.36 | 1.36 | -1.45% | 240,917 |
| Oct 10, 2024 | 1.56 | 1.56 | 1.37 | 1.38 | 1.38 | -14.29% | 304,659 |
| Oct 9, 2024 | 1.58 | 1.74 | 1.50 | 1.61 | 1.61 | -2.42% | 440,857 |
| Oct 8, 2024 | 1.53 | 1.74 | 1.52 | 1.65 | 1.65 | 2.48% | 692,554 |
| Oct 7, 2024 | 1.47 | 1.74 | 1.43 | 1.61 | 1.61 | -14.81% | 2,363,896 |
| Oct 4, 2024 | 2.08 | 2.14 | 1.70 | 1.89 | 1.89 | 58.82% | 108,308,918 |
| Oct 3, 2024 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 45,180 |
| Oct 2, 2024 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 6.31% | 79,647 |
| Oct 1, 2024 | 1.25 | 1.25 | 1.11 | 1.11 | 1.11 | -9.76% | 166,045 |
| Sep 30, 2024 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 53,046 |
| Sep 27, 2024 | 1.34 | 1.40 | 1.26 | 1.26 | 1.26 | -11.27% | 97,350 |
| Sep 26, 2024 | 1.26 | 1.43 | 1.22 | 1.42 | 1.42 | 11.81% | 156,947 |
| Sep 25, 2024 | 1.23 | 1.31 | 1.18 | 1.27 | 1.27 | 4.10% | 242,674 |
| Sep 24, 2024 | 1.16 | 1.41 | 1.13 | 1.22 | 1.22 | 6.09% | 395,272 |
| Sep 23, 2024 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | 3.60% | 88,016 |
| Sep 20, 2024 | 1.26 | 1.26 | 1.11 | 1.11 | 1.11 | -11.90% | 274,105 |
| Sep 19, 2024 | 1.22 | 1.31 | 1.21 | 1.26 | 1.26 | 2.44% | 161,121 |
| Sep 18, 2024 | 1.27 | 1.31 | 1.21 | 1.23 | 1.23 | -6.11% | 226,276 |
| Sep 17, 2024 | 1.25 | 1.32 | 1.21 | 1.31 | 1.31 | 5.65% | 185,073 |
| Sep 16, 2024 | 1.23 | 1.28 | 1.20 | 1.24 | 1.24 | -2.36% | 153,372 |
| Sep 13, 2024 | 1.33 | 1.33 | 1.19 | 1.27 | 1.27 | -1.55% | 1,227,450 |
| Sep 12, 2024 | 1.47 | 1.47 | 1.28 | 1.29 | 1.29 | -14.00% | 463,152 |
| Sep 11, 2024 | 1.50 | 1.57 | 1.38 | 1.50 | 1.50 | -5.06% | 346,916 |
| Sep 10, 2024 | 1.62 | 1.70 | 1.56 | 1.58 | 1.58 | -11.73% | 486,885 |
| Sep 9, 2024 | 1.78 | 1.86 | 1.57 | 1.79 | 1.79 | -12.68% | 2,004,035 |
| Sep 6, 2024 | 2.38 | 3.33 | 2.02 | 2.05 | 2.05 | 36.67% | 115,258,642 |
| Sep 5, 2024 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 36,839 |
| Sep 4, 2024 | 1.49 | 1.58 | 1.48 | 1.52 | 1.52 | 1.33% | 52,706 |
| Sep 3, 2024 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | - | 33,302 |
| Aug 30, 2024 | 1.58 | 1.64 | 1.38 | 1.50 | 1.50 | -5.06% | 153,497 |
| Aug 29, 2024 | 1.58 | 1.75 | 1.50 | 1.58 | 1.58 | 1.28% | 166,092 |
| Aug 28, 2024 | 1.98 | 1.98 | 1.53 | 1.56 | 1.56 | -17.89% | 321,629 |
| Aug 27, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -3.55% | 86,162 |
| Aug 26, 2024 | 2.00 | 2.05 | 1.87 | 1.97 | 1.97 | -7.08% | 330,209 |
| Aug 23, 2024 | 2.15 | 2.20 | 1.91 | 2.12 | 2.12 | -15.87% | 507,004 |
| Aug 22, 2024 | 2.56 | 2.87 | 2.31 | 2.52 | 2.52 | 8.90% | 7,822,392 |
| Aug 21, 2024 | 2.25 | 2.42 | 2.14 | 2.31 | 2.31 | 2.39% | 35,997 |
| Aug 20, 2024 | 2.39 | 2.39 | 2.21 | 2.26 | 2.26 | -3.00% | 35,817 |
| Aug 19, 2024 | 2.30 | 2.40 | 2.26 | 2.33 | 2.33 | 2.19% | 56,740 |
| Aug 16, 2024 | 2.30 | 2.35 | 2.14 | 2.28 | 2.28 | -3.55% | 34,466 |
| Aug 15, 2024 | 2.32 | 2.50 | 2.28 | 2.36 | 2.36 | 3.68% | 102,284 |
| Aug 14, 2024 | 2.39 | 2.50 | 2.24 | 2.28 | 2.28 | -2.56% | 116,247 |
| Aug 13, 2024 | 2.34 | 2.45 | 2.34 | 2.34 | 2.34 | - | 61,928 |
| Aug 12, 2024 | 2.29 | 2.38 | 2.29 | 2.34 | 2.34 | 2.18% | 26,010 |
| Aug 9, 2024 | 2.28 | 2.36 | 2.25 | 2.29 | 2.29 | -0.43% | 25,315 |
| Aug 8, 2024 | 2.40 | 2.40 | 2.26 | 2.30 | 2.30 | -2.54% | 10,208 |
| Aug 7, 2024 | 2.41 | 2.60 | 2.31 | 2.36 | 2.36 | -9.23% | 24,343 |
| Aug 6, 2024 | 2.55 | 2.75 | 2.52 | 2.60 | 2.60 | -1.14% | 10,753 |
| Aug 5, 2024 | 2.62 | 2.80 | 2.42 | 2.63 | 2.63 | -4.71% | 19,722 |
| Aug 2, 2024 | 2.92 | 2.95 | 2.76 | 2.76 | 2.76 | -5.35% | 12,741 |
| Aug 1, 2024 | 3.12 | 3.16 | 2.79 | 2.92 | 2.92 | -6.24% | 31,287 |
| Jul 31, 2024 | 3.12 | 3.15 | 3.06 | 3.11 | 3.11 | -2.81% | 12,938 |
| Jul 30, 2024 | 3.34 | 3.36 | 3.12 | 3.20 | 3.20 | -3.03% | 11,347 |
| Jul 29, 2024 | 3.58 | 3.66 | 3.20 | 3.30 | 3.30 | -8.08% | 22,402 |
| Jul 26, 2024 | 3.65 | 3.71 | 3.52 | 3.59 | 3.59 | -2.71% | 70,306 |
| Jul 25, 2024 | 3.60 | 3.80 | 3.58 | 3.69 | 3.69 | 0.54% | 59,566 |
| Jul 24, 2024 | 3.68 | 3.79 | 3.50 | 3.67 | 3.67 | -3.67% | 74,099 |
| Jul 23, 2024 | 3.90 | 4.05 | 3.68 | 3.81 | 3.81 | -5.22% | 32,795 |
| Jul 22, 2024 | 4.00 | 4.10 | 3.77 | 4.02 | 4.02 | 0.50% | 47,638 |
| Jul 19, 2024 | 4.03 | 4.15 | 3.96 | 4.00 | 4.00 | -1.72% | 43,270 |
| Jul 18, 2024 | 4.44 | 4.60 | 4.06 | 4.07 | 4.07 | -7.29% | 112,882 |
| Jul 17, 2024 | 4.36 | 4.43 | 4.20 | 4.39 | 4.39 | -1.13% | 99,050 |
| Jul 16, 2024 | 4.08 | 4.49 | 4.00 | 4.44 | 4.44 | 11.00% | 173,688 |
| Jul 15, 2024 | 4.24 | 4.41 | 3.84 | 4.00 | 4.00 | -8.88% | 142,673 |
| Jul 12, 2024 | 3.72 | 4.65 | 3.72 | 4.39 | 4.39 | 15.53% | 486,581 |
| Jul 11, 2024 | 3.56 | 3.81 | 3.46 | 3.80 | 3.80 | 7.04% | 208,361 |
| Jul 10, 2024 | 4.03 | 4.11 | 3.50 | 3.55 | 3.55 | -10.13% | 496,013 |
| Jul 9, 2024 | 3.09 | 4.14 | 3.03 | 3.95 | 3.95 | 0.51% | 688,723 |
| Jul 8, 2024 | 3.80 | 4.20 | 3.68 | 3.93 | 3.93 | -18.80% | 1,912,034 |
| Jul 5, 2024 | 2.24 | 6.27 | 2.18 | 4.84 | 4.84 | 125.12% | 46,193,278 |
| Jul 3, 2024 | 2.19 | 2.20 | 2.05 | 2.15 | 2.15 | 0.47% | 25,442 |
| Jul 2, 2024 | 2.21 | 2.29 | 2.08 | 2.14 | 2.14 | 2.88% | 71,175 |