Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
3.810
+0.090 (2.42%)
At close: Mar 20, 2026, 4:00 PM EDT
3.470
-0.340 (-8.92%)
After-hours: Mar 20, 2026, 7:01 PM EDT
Beneficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.67 | 3.81 | 3.34 | 3.81 | 3.81 | 2.42% | 57,207 |
| Mar 19, 2026 | 3.27 | 3.72 | 3.21 | 3.72 | 3.72 | 5.68% | 24,596 |
| Mar 18, 2026 | 3.54 | 3.60 | 3.46 | 3.52 | 3.52 | -0.56% | 11,638 |
| Mar 17, 2026 | 3.63 | 3.74 | 3.42 | 3.54 | 3.54 | -4.84% | 32,210 |
| Mar 16, 2026 | 3.72 | 3.84 | 3.63 | 3.72 | 3.72 | -0.27% | 17,399 |
| Mar 13, 2026 | 3.74 | 3.82 | 3.67 | 3.73 | 3.73 | -2.61% | 9,972 |
| Mar 12, 2026 | 3.62 | 3.85 | 3.55 | 3.83 | 3.83 | 1.06% | 15,707 |
| Mar 11, 2026 | 3.62 | 3.79 | 3.57 | 3.79 | 3.79 | -0.26% | 12,653 |
| Mar 10, 2026 | 3.70 | 3.89 | 3.63 | 3.80 | 3.80 | -0.78% | 24,020 |
| Mar 9, 2026 | 3.85 | 3.89 | 3.59 | 3.83 | 3.83 | 0.79% | 18,666 |
| Mar 6, 2026 | 3.94 | 3.97 | 3.73 | 3.80 | 3.80 | -7.54% | 18,833 |
| Mar 5, 2026 | 3.77 | 4.12 | 3.77 | 4.11 | 4.11 | 7.31% | 17,756 |
| Mar 4, 2026 | 3.83 | 3.96 | 3.78 | 3.83 | 3.83 | -1.79% | 49,172 |
| Mar 3, 2026 | 4.07 | 4.15 | 3.70 | 3.90 | 3.90 | -9.93% | 63,522 |
| Mar 2, 2026 | 4.20 | 4.49 | 4.01 | 4.33 | 4.33 | -7.08% | 73,106 |
| 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 |