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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.260.270.260.260.262.57%46,136
Apr 24, 20250.260.270.250.260.262.15%63,102
Apr 23, 20250.250.280.250.250.25-0.71%91,301
Apr 22, 20250.240.250.220.250.253.69%144,801
Apr 21, 20250.270.270.220.240.24-9.29%181,563
Apr 17, 20250.290.290.260.270.27-6.11%143,936
Apr 16, 20250.300.300.290.290.29-3.08%45,250
Apr 15, 20250.300.300.290.300.30-1.47%39,697
Apr 14, 20250.310.310.290.300.30-2.28%119,734
Apr 11, 20250.310.320.290.310.31-0.97%45,151
Apr 10, 20250.300.330.290.310.314.73%42,290
Apr 9, 20250.290.300.280.300.302.78%112,718
Apr 8, 20250.290.300.290.290.291.05%118,917
Apr 7, 20250.300.300.280.290.29-10.85%170,265
Apr 4, 20250.290.320.270.320.329.22%87,673
Apr 3, 20250.280.310.280.290.290.21%88,424
Apr 2, 20250.290.300.280.290.29-1.95%193,963
Apr 1, 20250.300.310.270.300.30-4.70%291,593
Mar 31, 20250.340.340.310.310.31-8.65%114,125
Mar 28, 20250.330.350.320.340.341.88%68,484
Mar 27, 20250.340.350.320.340.342.47%114,519
Mar 26, 20250.330.350.330.330.33-2.24%63,214
Mar 25, 20250.370.370.330.340.34-2.76%194,262
Mar 24, 20250.340.350.320.340.341.41%87,087
Mar 21, 20250.340.360.340.340.34-1.76%150,240
Mar 20, 20250.330.360.320.350.351.97%122,152
Mar 19, 20250.330.360.310.340.34-6.48%251,634
Mar 18, 20250.330.430.320.360.3610.04%3,357,089
Mar 17, 20250.320.330.310.330.333.39%153,225
Mar 14, 20250.340.340.300.320.32-1.82%226,839
Mar 13, 20250.310.330.290.320.320.90%127,878
Mar 12, 20250.310.330.290.320.324.21%492,622
Mar 11, 20250.300.310.280.310.31-0.32%292,798
Mar 10, 20250.330.340.280.310.31-0.96%1,086,574
Mar 7, 20250.310.490.300.310.312.62%13,293,270
Mar 6, 20250.320.320.290.310.31-4.98%124,413
Mar 5, 20250.330.340.290.320.32-6.03%348,377
Mar 4, 20250.370.380.300.340.34-11.11%302,861
Mar 3, 20250.400.430.380.380.38-5.81%141,177
Feb 28, 20250.420.430.380.410.41-4.45%156,355
Feb 27, 20250.420.430.410.430.434.30%95,021
Feb 26, 20250.410.440.410.410.41-1.16%79,898
Feb 25, 20250.430.460.410.410.41-3.02%121,939
Feb 24, 20250.440.440.410.430.43-2.13%169,620
Feb 21, 20250.460.470.430.440.44-4.53%188,818
Feb 20, 20250.470.500.450.460.46-2.68%73,024
Feb 19, 20250.490.490.450.470.47-0.80%92,720
Feb 18, 20250.570.570.430.470.47-14.75%464,407
Feb 14, 20250.550.570.550.560.560.09%124,379
Feb 13, 20250.570.570.500.550.55-13.30%540,943