Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
2.135
+0.055 (2.64%)
Sep 1, 2026, 11:43 AM EDT - Market open
Beneficient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.08 | 2.19 | 2.08 | 2.18 | - | 4.81% | 3,388 |
| Aug 31, 2026 | 2.08 | 2.21 | 2.02 | 2.08 | 2.08 | -8.21% | 6,632 |
| Aug 28, 2026 | 2.26 | 2.27 | 2.10 | 2.27 | 2.27 | 4.91% | 6,110 |
| Aug 27, 2026 | 2.28 | 2.28 | 2.14 | 2.16 | 2.16 | -1.82% | 4,487 |
| Aug 26, 2026 | 2.22 | 2.35 | 2.20 | 2.20 | 2.20 | -4.35% | 4,873 |
| Aug 25, 2026 | 2.25 | 2.32 | 2.24 | 2.30 | 2.30 | 2.07% | 9,189 |
| Aug 24, 2026 | 2.29 | 2.29 | 2.22 | 2.25 | 2.25 | -0.30% | 3,285 |
| Aug 21, 2026 | 2.31 | 2.39 | 2.23 | 2.26 | 2.26 | -4.24% | 3,716 |
| Aug 20, 2026 | 2.39 | 2.39 | 2.28 | 2.36 | 2.36 | 3.96% | 6,680 |
| Aug 19, 2026 | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | -4.22% | 7,550 |
| Aug 18, 2026 | 2.31 | 2.43 | 2.31 | 2.37 | 2.37 | 4.41% | 21,276 |
| Aug 17, 2026 | 2.39 | 2.42 | 2.18 | 2.27 | 2.27 | -5.42% | 18,509 |
| Aug 14, 2026 | 2.46 | 2.61 | 2.27 | 2.40 | 2.40 | -2.83% | 96,460 |
| Aug 13, 2026 | 2.47 | 2.51 | 2.45 | 2.47 | 2.47 | 3.78% | 5,312 |
| Aug 12, 2026 | 2.68 | 2.73 | 2.16 | 2.38 | 2.38 | -13.45% | 55,994 |
| Aug 11, 2026 | 2.90 | 2.93 | 2.62 | 2.75 | 2.75 | -1.79% | 33,380 |
| Aug 10, 2026 | 2.94 | 3.15 | 2.80 | 2.80 | 2.80 | -6.67% | 11,459 |
| Aug 7, 2026 | 3.03 | 3.24 | 2.91 | 3.00 | 3.00 | -4.46% | 25,610 |
| Aug 6, 2026 | 3.13 | 3.15 | 2.87 | 3.14 | 3.14 | - | 18,641 |
| Aug 5, 2026 | 3.06 | 3.15 | 2.97 | 3.14 | 3.14 | 1.95% | 7,651 |
| Aug 4, 2026 | 3.15 | 3.29 | 3.08 | 3.08 | 3.08 | -4.94% | 7,621 |
| Aug 3, 2026 | 3.18 | 3.38 | 3.05 | 3.24 | 3.24 | 1.25% | 10,907 |
| Jul 31, 2026 | 2.96 | 3.21 | 2.96 | 3.20 | 3.20 | 4.92% | 3,819 |
| Jul 30, 2026 | 2.81 | 3.15 | 2.75 | 3.05 | 3.05 | 4.81% | 12,508 |
| Jul 29, 2026 | 3.02 | 3.21 | 2.91 | 2.91 | 2.91 | -5.52% | 7,554 |
| Jul 28, 2026 | 3.18 | 3.26 | 3.02 | 3.08 | 3.08 | -1.60% | 9,306 |
| Jul 27, 2026 | 3.11 | 3.30 | 3.03 | 3.13 | 3.13 | -3.69% | 13,324 |
| Jul 24, 2026 | 3.34 | 3.50 | 3.21 | 3.25 | 3.25 | -8.19% | 12,109 |
| Jul 23, 2026 | 3.48 | 3.68 | 3.24 | 3.54 | 3.54 | 1.72% | 13,732 |
| Jul 22, 2026 | 3.39 | 3.69 | 3.35 | 3.48 | 3.48 | 1.75% | 7,273 |
| Jul 21, 2026 | 3.40 | 3.65 | 3.38 | 3.42 | 3.42 | -0.87% | 8,634 |
| Jul 20, 2026 | 3.36 | 3.54 | 3.36 | 3.45 | 3.45 | 0.88% | 6,767 |
| Jul 17, 2026 | 3.50 | 3.75 | 3.20 | 3.42 | 3.42 | 1.79% | 12,931 |
| Jul 16, 2026 | 3.12 | 3.46 | 3.12 | 3.36 | 3.36 | 4.67% | 13,783 |
| Jul 15, 2026 | 2.94 | 3.44 | 2.88 | 3.21 | 3.21 | 12.24% | 46,001 |
| Jul 14, 2026 | 3.09 | 3.09 | 2.81 | 2.86 | 2.86 | -9.21% | 22,464 |
| Jul 13, 2026 | 3.40 | 3.47 | 2.90 | 3.15 | 3.15 | -7.89% | 30,640 |
| Jul 10, 2026 | 3.33 | 3.63 | 3.32 | 3.42 | 3.42 | 3.32% | 8,595 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.30 | 3.31 | 3.31 | -5.16% | 7,584 |
| Jul 8, 2026 | 3.52 | 3.64 | 3.37 | 3.49 | 3.49 | -4.64% | 7,656 |
| Jul 7, 2026 | 3.57 | 3.71 | 3.54 | 3.66 | 3.66 | 0.83% | 14,742 |
| Jul 6, 2026 | 3.57 | 3.72 | 3.57 | 3.63 | 3.63 | -0.27% | 18,934 |
| Jul 2, 2026 | 3.61 | 3.77 | 3.61 | 3.64 | 3.64 | -1.36% | 13,325 |
| Jul 1, 2026 | 3.63 | 3.80 | 3.63 | 3.69 | 3.69 | 0.27% | 17,513 |
| Jun 30, 2026 | 3.80 | 3.84 | 3.58 | 3.68 | 3.68 | -4.91% | 19,090 |
| Jun 29, 2026 | 3.70 | 3.89 | 3.47 | 3.87 | 3.87 | 4.59% | 32,629 |
| Jun 26, 2026 | 3.62 | 3.74 | 3.43 | 3.70 | 3.70 | 4.52% | 28,730 |
| Jun 25, 2026 | 3.52 | 3.58 | 3.43 | 3.54 | 3.54 | 1.14% | 13,164 |
| Jun 24, 2026 | 3.40 | 3.52 | 3.38 | 3.50 | 3.50 | 1.01% | 9,737 |
| Jun 23, 2026 | 3.33 | 3.54 | 3.33 | 3.47 | 3.47 | -1.28% | 13,366 |