Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
4.660
-0.090 (-1.89%)
At close: Feb 27, 2026, 4:00 PM EST
4.536
-0.124 (-2.66%)
After-hours: Feb 27, 2026, 7:53 PM EST
Beneficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.68 | 4.75 | 4.40 | 4.66 | 4.66 | -1.89% | 71,936 |
| Feb 26, 2026 | 4.33 | 4.88 | 4.33 | 4.75 | 4.75 | 8.70% | 113,174 |
| Feb 25, 2026 | 4.23 | 4.58 | 4.13 | 4.37 | 4.37 | -0.23% | 148,116 |
| Feb 24, 2026 | 4.10 | 4.42 | 4.04 | 4.38 | 4.38 | 5.29% | 186,871 |
| Feb 23, 2026 | 3.44 | 4.38 | 3.40 | 4.16 | 4.16 | 12.74% | 303,363 |
| Feb 20, 2026 | 3.20 | 4.17 | 3.15 | 3.69 | 3.69 | 10.15% | 565,681 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.10 | 3.35 | 3.35 | -19.28% | 928,339 |
| Feb 18, 2026 | 4.68 | 5.29 | 4.06 | 4.15 | 4.15 | 8.64% | 18,640,330 |
| Feb 17, 2026 | 4.12 | 4.30 | 3.79 | 3.82 | 3.82 | -7.62% | 12,606 |
| Feb 13, 2026 | 4.60 | 4.60 | 3.59 | 4.14 | 4.14 | -4.94% | 36,769 |
| Feb 12, 2026 | 4.38 | 4.50 | 4.34 | 4.35 | 4.35 | -1.58% | 9,598 |
| Feb 11, 2026 | 4.46 | 4.57 | 4.39 | 4.42 | 4.42 | -1.34% | 4,564 |
| Feb 10, 2026 | 4.59 | 4.70 | 4.48 | 4.48 | 4.48 | -3.66% | 7,071 |
| Feb 9, 2026 | 4.55 | 4.80 | 4.50 | 4.65 | 4.65 | 5.44% | 20,044 |
| Feb 6, 2026 | 4.33 | 4.65 | 4.24 | 4.41 | 4.41 | 2.32% | 24,465 |
| Feb 5, 2026 | 4.75 | 4.75 | 3.92 | 4.31 | 4.31 | -3.15% | 30,100 |
| Feb 4, 2026 | 4.50 | 4.65 | 4.24 | 4.45 | 4.45 | 5.70% | 17,295 |
| Feb 3, 2026 | 4.34 | 4.50 | 4.21 | 4.21 | 4.21 | -2.77% | 18,667 |
| Feb 2, 2026 | 4.48 | 4.72 | 4.33 | 4.33 | 4.33 | -5.66% | 17,896 |
| Jan 30, 2026 | 4.64 | 4.97 | 4.54 | 4.59 | 4.59 | -2.34% | 46,556 |
| Jan 29, 2026 | 4.72 | 5.07 | 4.50 | 4.70 | 4.70 | -1.67% | 15,758 |
| Jan 28, 2026 | 4.40 | 4.96 | 4.40 | 4.78 | 4.78 | 7.42% | 44,305 |
| Jan 27, 2026 | 4.27 | 4.55 | 4.06 | 4.45 | 4.45 | 6.46% | 50,647 |
| Jan 26, 2026 | 4.38 | 4.53 | 4.18 | 4.18 | 4.18 | -3.91% | 19,125 |
| Jan 23, 2026 | 4.80 | 4.86 | 4.32 | 4.35 | 4.35 | -9.00% | 40,598 |
| Jan 22, 2026 | 5.12 | 5.40 | 4.70 | 4.78 | 4.78 | -6.64% | 46,106 |
| Jan 21, 2026 | 5.21 | 5.54 | 5.12 | 5.12 | 5.12 | -0.19% | 66,022 |
| Jan 20, 2026 | 4.51 | 5.43 | 4.47 | 5.13 | 5.13 | 9.15% | 133,462 |
| Jan 16, 2026 | 4.98 | 4.99 | 4.67 | 4.70 | 4.70 | -3.69% | 22,262 |
| Jan 15, 2026 | 5.15 | 5.22 | 4.88 | 4.88 | 4.88 | -5.97% | 31,430 |
| Jan 14, 2026 | 5.06 | 5.47 | 5.06 | 5.19 | 5.19 | 2.57% | 54,566 |
| Jan 13, 2026 | 5.40 | 5.50 | 5.06 | 5.06 | 5.06 | -5.24% | 23,360 |
| Jan 12, 2026 | 5.05 | 5.47 | 4.93 | 5.34 | 5.34 | 3.49% | 55,838 |
| Jan 9, 2026 | 5.27 | 5.50 | 5.15 | 5.16 | 5.16 | -1.90% | 14,984 |
| Jan 8, 2026 | 5.47 | 5.58 | 5.19 | 5.26 | 5.26 | 2.14% | 39,897 |
| Jan 7, 2026 | 5.81 | 5.86 | 5.01 | 5.15 | 5.15 | -11.36% | 61,211 |
| Jan 6, 2026 | 5.83 | 6.19 | 5.73 | 5.81 | 5.81 | 2.65% | 76,768 |
| Jan 5, 2026 | 7.14 | 7.68 | 5.51 | 5.66 | 5.66 | -22.25% | 144,328 |
| Jan 2, 2026 | 6.94 | 7.51 | 6.34 | 7.28 | 7.28 | 3.56% | 75,789 |
| Dec 31, 2025 | 5.77 | 7.40 | 5.77 | 7.03 | 7.03 | 22.05% | 215,526 |
| Dec 30, 2025 | 5.55 | 5.91 | 5.28 | 5.76 | 5.76 | 2.86% | 73,219 |
| Dec 29, 2025 | 7.15 | 7.28 | 5.55 | 5.60 | 5.60 | -24.02% | 99,897 |
| Dec 26, 2025 | 8.41 | 8.49 | 6.67 | 7.37 | 7.37 | -16.35% | 148,987 |
| Dec 24, 2025 | 8.87 | 9.70 | 8.55 | 8.81 | 8.81 | -0.23% | 113,504 |
| Dec 23, 2025 | 7.72 | 9.96 | 7.65 | 8.83 | 8.83 | 8.21% | 317,764 |
| Dec 22, 2025 | 6.88 | 8.50 | 6.73 | 8.16 | 8.16 | 19.12% | 300,407 |
| Dec 19, 2025 | 5.06 | 7.38 | 5.06 | 6.85 | 6.85 | 33.53% | 1,010,729 |
| Dec 18, 2025 | 4.26 | 6.15 | 4.20 | 5.13 | 5.13 | 15.28% | 597,275 |
| Dec 17, 2025 | 3.58 | 5.05 | 3.58 | 4.45 | 4.45 | 18.98% | 400,832 |
| Dec 16, 2025 | 4.19 | 4.70 | 3.31 | 3.74 | 3.74 | -6.97% | 261,832 |