Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
3.480
+0.060 (1.75%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Beneficient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,531 |
| Jul 20, 2026 | 3.36 | 3.54 | 3.36 | 3.45 | 3.45 | 0.88% | 6,766 |
| Jul 17, 2026 | 3.50 | 3.75 | 3.20 | 3.42 | 3.42 | 1.79% | 12,241 |
| Jul 16, 2026 | 3.12 | 3.46 | 3.12 | 3.36 | 3.36 | 4.67% | 13,690 |
| Jul 15, 2026 | 2.94 | 3.44 | 2.88 | 3.21 | 3.21 | 12.24% | 43,758 |
| Jul 14, 2026 | 3.09 | 3.09 | 2.81 | 2.86 | 2.86 | -9.21% | 21,621 |
| Jul 13, 2026 | 3.40 | 3.47 | 2.90 | 3.15 | 3.15 | -7.89% | 30,532 |
| Jul 10, 2026 | 3.33 | 3.63 | 3.32 | 3.42 | 3.42 | 3.32% | 8,593 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.30 | 3.31 | 3.31 | -5.16% | 7,231 |
| Jul 8, 2026 | 3.52 | 3.64 | 3.37 | 3.49 | 3.49 | -4.64% | 7,604 |
| Jul 7, 2026 | 3.57 | 3.71 | 3.54 | 3.66 | 3.66 | 0.83% | 13,443 |
| Jul 6, 2026 | 3.57 | 3.72 | 3.57 | 3.63 | 3.63 | -0.27% | 18,763 |
| Jul 2, 2026 | 3.61 | 3.77 | 3.61 | 3.64 | 3.64 | -1.36% | 13,324 |
| Jul 1, 2026 | 3.63 | 3.80 | 3.63 | 3.69 | 3.69 | 0.27% | 17,441 |
| 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% | 29,827 |
| 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 |
| Jun 22, 2026 | 3.40 | 3.58 | 3.31 | 3.51 | 3.51 | 3.24% | 14,079 |
| Jun 18, 2026 | 3.47 | 3.58 | 3.39 | 3.40 | 3.40 | -5.03% | 17,822 |
| Jun 17, 2026 | 3.46 | 3.84 | 3.32 | 3.58 | 3.58 | 3.92% | 41,539 |
| Jun 16, 2026 | 3.45 | 3.45 | 3.30 | 3.45 | 3.45 | 1.32% | 5,476 |
| Jun 15, 2026 | 3.35 | 3.55 | 3.33 | 3.40 | 3.40 | 0.44% | 16,409 |
| Jun 12, 2026 | 3.39 | 3.48 | 3.35 | 3.39 | 3.39 | -2.73% | 7,867 |
| Jun 11, 2026 | 3.46 | 3.48 | 3.31 | 3.48 | 3.48 | 0.87% | 10,074 |
| Jun 10, 2026 | 3.28 | 3.60 | 3.20 | 3.45 | 3.45 | 0.29% | 12,509 |
| Jun 9, 2026 | 3.45 | 3.49 | 3.35 | 3.44 | 3.44 | 1.47% | 13,389 |
| Jun 8, 2026 | 3.44 | 3.51 | 3.28 | 3.39 | 3.39 | -4.24% | 8,817 |
| Jun 5, 2026 | 3.52 | 3.56 | 3.38 | 3.54 | 3.54 | -2.48% | 11,763 |
| Jun 4, 2026 | 3.70 | 3.70 | 3.37 | 3.63 | 3.63 | -1.89% | 17,799 |
| Jun 3, 2026 | 3.75 | 3.76 | 3.60 | 3.70 | 3.70 | -2.89% | 10,088 |
| Jun 2, 2026 | 3.77 | 3.85 | 3.72 | 3.81 | 3.81 | 0.53% | 19,187 |
| Jun 1, 2026 | 3.75 | 3.87 | 3.68 | 3.79 | 3.79 | 2.43% | 19,395 |
| May 29, 2026 | 3.79 | 3.85 | 3.60 | 3.70 | 3.70 | -2.63% | 37,038 |
| May 28, 2026 | 3.60 | 3.84 | 3.42 | 3.80 | 3.80 | 4.11% | 46,326 |
| May 27, 2026 | 3.46 | 3.70 | 3.34 | 3.65 | 3.65 | 4.89% | 46,781 |
| May 26, 2026 | 3.37 | 3.48 | 3.29 | 3.48 | 3.48 | 2.35% | 12,784 |
| May 22, 2026 | 3.21 | 3.43 | 3.21 | 3.40 | 3.40 | 0.59% | 6,952 |
| May 21, 2026 | 3.27 | 3.39 | 3.19 | 3.38 | 3.38 | 2.42% | 23,306 |
| May 20, 2026 | 3.20 | 3.40 | 3.19 | 3.30 | 3.30 | 2.17% | 10,485 |
| May 19, 2026 | 3.35 | 3.50 | 3.15 | 3.23 | 3.23 | -6.38% | 37,584 |
| May 18, 2026 | 3.52 | 3.53 | 3.31 | 3.45 | 3.45 | -5.74% | 27,598 |
| May 15, 2026 | 3.25 | 3.71 | 3.20 | 3.66 | 3.66 | 10.57% | 38,742 |
| May 14, 2026 | 3.26 | 3.31 | 3.17 | 3.31 | 3.31 | 3.12% | 8,743 |
| May 13, 2026 | 3.31 | 3.31 | 3.15 | 3.21 | 3.21 | -2.73% | 11,888 |
| May 12, 2026 | 3.31 | 3.35 | 3.20 | 3.30 | 3.30 | 0.61% | 14,712 |
| May 11, 2026 | 3.37 | 3.49 | 3.25 | 3.28 | 3.28 | -4.65% | 21,947 |