Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
3.370
+0.060 (1.81%)
May 1, 2026, 3:24 PM EDT - Market open
Beneficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.31 | 3.38 | 3.23 | 3.37 | - | 1.66% | 6,806 |
| Apr 30, 2026 | 3.29 | 3.40 | 3.27 | 3.31 | 3.31 | -0.90% | 20,237 |
| Apr 29, 2026 | 3.43 | 3.43 | 3.25 | 3.34 | 3.34 | -2.62% | 6,777 |
| Apr 28, 2026 | 3.35 | 3.46 | 3.26 | 3.43 | 3.43 | 1.48% | 23,892 |
| Apr 27, 2026 | 3.23 | 3.54 | 3.23 | 3.38 | 3.38 | 4.64% | 41,168 |
| Apr 24, 2026 | 3.17 | 3.35 | 3.15 | 3.23 | 3.23 | 0.62% | 32,724 |
| Apr 23, 2026 | 3.15 | 3.34 | 3.15 | 3.21 | 3.21 | 0.63% | 28,138 |
| Apr 22, 2026 | 3.31 | 3.31 | 3.12 | 3.19 | 3.19 | -2.15% | 46,739 |
| Apr 21, 2026 | 3.27 | 3.46 | 3.24 | 3.26 | 3.26 | -0.61% | 29,525 |
| Apr 20, 2026 | 3.11 | 3.39 | 3.05 | 3.28 | 3.28 | 3.47% | 67,047 |
| Apr 17, 2026 | 3.15 | 3.30 | 3.04 | 3.17 | 3.17 | -1.55% | 59,934 |
| Apr 16, 2026 | 3.22 | 3.50 | 3.13 | 3.22 | 3.22 | -1.53% | 78,199 |
| Apr 15, 2026 | 3.07 | 3.43 | 3.02 | 3.27 | 3.27 | 6.51% | 106,529 |
| Apr 14, 2026 | 3.41 | 3.70 | 2.85 | 3.07 | 3.07 | -17.03% | 300,226 |
| Apr 13, 2026 | 4.02 | 4.02 | 3.51 | 3.70 | 3.70 | -9.31% | 279,137 |
| Apr 10, 2026 | 3.83 | 4.49 | 3.50 | 4.08 | 4.08 | 10.27% | 12,696,022 |
| Apr 9, 2026 | 3.67 | 4.03 | 3.26 | 3.70 | 3.70 | -0.54% | 12,816 |
| Apr 8, 2026 | 3.74 | 3.90 | 3.66 | 3.72 | 3.72 | -1.33% | 18,826 |
| Apr 7, 2026 | 3.70 | 3.80 | 3.51 | 3.77 | 3.77 | -1.31% | 6,608 |
| Apr 6, 2026 | 3.43 | 3.95 | 3.41 | 3.82 | 3.82 | 9.14% | 35,380 |
| Apr 2, 2026 | 3.21 | 3.62 | 3.21 | 3.50 | 3.50 | 6.38% | 26,494 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.26 | 3.29 | 3.29 | -6.00% | 10,548 |
| Mar 31, 2026 | 3.19 | 3.74 | 3.19 | 3.50 | 3.50 | 7.03% | 11,821 |
| Mar 30, 2026 | 3.18 | 3.27 | 3.17 | 3.27 | 3.27 | 1.87% | 6,287 |
| Mar 27, 2026 | 3.28 | 3.28 | 3.15 | 3.21 | 3.21 | -1.83% | 13,833 |
| Mar 26, 2026 | 3.63 | 3.72 | 3.26 | 3.27 | 3.27 | -9.92% | 36,220 |
| Mar 25, 2026 | 3.61 | 3.70 | 3.59 | 3.63 | 3.63 | -1.63% | 18,722 |
| Mar 24, 2026 | 3.84 | 3.92 | 3.67 | 3.69 | 3.69 | -5.63% | 18,865 |
| Mar 23, 2026 | 3.65 | 3.92 | 3.56 | 3.91 | 3.91 | 2.62% | 21,134 |
| Mar 20, 2026 | 3.67 | 3.81 | 3.34 | 3.81 | 3.81 | 2.42% | 57,786 |
| Mar 19, 2026 | 3.27 | 3.72 | 3.21 | 3.72 | 3.72 | 5.68% | 25,001 |
| Mar 18, 2026 | 3.54 | 3.60 | 3.46 | 3.52 | 3.52 | -0.56% | 13,623 |
| Mar 17, 2026 | 3.63 | 3.74 | 3.42 | 3.54 | 3.54 | -4.84% | 32,403 |
| Mar 16, 2026 | 3.72 | 3.84 | 3.63 | 3.72 | 3.72 | -0.27% | 17,526 |
| Mar 13, 2026 | 3.74 | 3.82 | 3.67 | 3.73 | 3.73 | -2.61% | 10,424 |
| Mar 12, 2026 | 3.62 | 3.85 | 3.55 | 3.83 | 3.83 | 1.06% | 16,474 |
| Mar 11, 2026 | 3.62 | 3.79 | 3.57 | 3.79 | 3.79 | -0.26% | 13,207 |
| Mar 10, 2026 | 3.70 | 3.89 | 3.63 | 3.80 | 3.80 | -0.78% | 24,166 |
| Mar 9, 2026 | 3.85 | 3.89 | 3.59 | 3.83 | 3.83 | 0.79% | 19,415 |
| Mar 6, 2026 | 3.94 | 3.97 | 3.73 | 3.80 | 3.80 | -7.54% | 19,235 |
| Mar 5, 2026 | 3.77 | 4.12 | 3.77 | 4.11 | 4.11 | 7.31% | 18,497 |
| Mar 4, 2026 | 3.83 | 3.96 | 3.78 | 3.83 | 3.83 | -1.79% | 50,725 |
| Mar 3, 2026 | 4.07 | 4.15 | 3.70 | 3.90 | 3.90 | -9.93% | 67,444 |
| Mar 2, 2026 | 4.20 | 4.49 | 4.01 | 4.33 | 4.33 | -7.08% | 75,226 |
| Feb 27, 2026 | 4.68 | 4.75 | 4.40 | 4.66 | 4.66 | -1.89% | 76,255 |
| Feb 26, 2026 | 4.33 | 4.88 | 4.33 | 4.75 | 4.75 | 8.70% | 117,947 |
| Feb 25, 2026 | 4.23 | 4.58 | 4.13 | 4.37 | 4.37 | -0.23% | 150,579 |
| Feb 24, 2026 | 4.10 | 4.42 | 4.04 | 4.38 | 4.38 | 5.29% | 196,640 |
| Feb 23, 2026 | 3.44 | 4.38 | 3.40 | 4.16 | 4.16 | 12.74% | 309,703 |
| Feb 20, 2026 | 3.20 | 4.17 | 3.15 | 3.69 | 3.69 | 10.15% | 581,262 |