Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
3.385
-0.095 (-2.73%)
At close: Jun 12, 2026, 4:00 PM EDT
3.320
-0.065 (-1.92%)
After-hours: Jun 12, 2026, 6:54 PM EDT
Beneficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.39 | 3.48 | 3.35 | 3.39 | 3.39 | -2.73% | 7,852 |
| Jun 11, 2026 | 3.46 | 3.48 | 3.31 | 3.48 | 3.48 | 0.87% | 9,941 |
| Jun 10, 2026 | 3.28 | 3.60 | 3.20 | 3.45 | 3.45 | 0.29% | 12,440 |
| Jun 9, 2026 | 3.45 | 3.49 | 3.35 | 3.44 | 3.44 | 1.47% | 12,483 |
| Jun 8, 2026 | 3.44 | 3.51 | 3.28 | 3.39 | 3.39 | -4.24% | 8,813 |
| Jun 5, 2026 | 3.52 | 3.56 | 3.38 | 3.54 | 3.54 | -2.48% | 9,301 |
| Jun 4, 2026 | 3.70 | 3.70 | 3.37 | 3.63 | 3.63 | -1.89% | 17,590 |
| Jun 3, 2026 | 3.75 | 3.76 | 3.60 | 3.70 | 3.70 | -2.89% | 10,001 |
| Jun 2, 2026 | 3.77 | 3.85 | 3.72 | 3.81 | 3.81 | 0.53% | 18,691 |
| Jun 1, 2026 | 3.75 | 3.87 | 3.68 | 3.79 | 3.79 | 2.43% | 19,012 |
| May 29, 2026 | 3.79 | 3.85 | 3.60 | 3.70 | 3.70 | -2.63% | 35,112 |
| May 28, 2026 | 3.60 | 3.84 | 3.42 | 3.80 | 3.80 | 4.11% | 46,283 |
| May 27, 2026 | 3.46 | 3.70 | 3.34 | 3.65 | 3.65 | 4.89% | 44,273 |
| May 26, 2026 | 3.37 | 3.48 | 3.29 | 3.48 | 3.48 | 2.35% | 12,627 |
| May 22, 2026 | 3.21 | 3.43 | 3.21 | 3.40 | 3.40 | 0.59% | 6,833 |
| May 21, 2026 | 3.27 | 3.39 | 3.19 | 3.38 | 3.38 | 2.42% | 23,270 |
| May 20, 2026 | 3.20 | 3.40 | 3.19 | 3.30 | 3.30 | 2.17% | 10,415 |
| May 19, 2026 | 3.35 | 3.50 | 3.15 | 3.23 | 3.23 | -6.38% | 37,583 |
| May 18, 2026 | 3.52 | 3.53 | 3.31 | 3.45 | 3.45 | -5.74% | 27,007 |
| 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 |
| May 8, 2026 | 3.53 | 3.58 | 3.31 | 3.44 | 3.44 | -2.27% | 20,396 |
| May 7, 2026 | 3.30 | 3.56 | 3.22 | 3.52 | 3.52 | 2.33% | 34,250 |
| May 6, 2026 | 3.42 | 3.55 | 3.40 | 3.44 | 3.44 | 0.58% | 27,688 |
| May 5, 2026 | 3.52 | 3.52 | 3.41 | 3.42 | 3.42 | -0.58% | 10,098 |
| May 4, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -0.86% | 22,250 |
| May 1, 2026 | 3.31 | 3.47 | 3.23 | 3.47 | 3.47 | 4.83% | 14,933 |
| Apr 30, 2026 | 3.29 | 3.40 | 3.27 | 3.31 | 3.31 | -0.90% | 20,677 |
| Apr 29, 2026 | 3.43 | 3.43 | 3.25 | 3.34 | 3.34 | -2.62% | 6,853 |
| Apr 28, 2026 | 3.35 | 3.46 | 3.26 | 3.43 | 3.43 | 1.48% | 23,970 |
| Apr 27, 2026 | 3.23 | 3.54 | 3.23 | 3.38 | 3.38 | 4.64% | 41,302 |
| Apr 24, 2026 | 3.17 | 3.35 | 3.15 | 3.23 | 3.23 | 0.62% | 33,039 |
| Apr 23, 2026 | 3.15 | 3.34 | 3.15 | 3.21 | 3.21 | 0.63% | 28,278 |
| Apr 22, 2026 | 3.31 | 3.31 | 3.12 | 3.19 | 3.19 | -2.15% | 46,901 |
| Apr 21, 2026 | 3.27 | 3.46 | 3.24 | 3.26 | 3.26 | -0.61% | 29,691 |
| Apr 20, 2026 | 3.11 | 3.39 | 3.05 | 3.28 | 3.28 | 3.47% | 67,090 |
| Apr 17, 2026 | 3.15 | 3.30 | 3.04 | 3.17 | 3.17 | -1.55% | 60,679 |
| 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% | 108,628 |
| Apr 14, 2026 | 3.41 | 3.70 | 2.85 | 3.07 | 3.07 | -17.03% | 308,382 |
| Apr 13, 2026 | 4.02 | 4.02 | 3.51 | 3.70 | 3.70 | -9.31% | 284,299 |
| Apr 10, 2026 | 3.83 | 4.49 | 3.50 | 4.08 | 4.08 | 10.27% | 12,765,641 |
| Apr 9, 2026 | 3.67 | 4.03 | 3.26 | 3.70 | 3.70 | -0.54% | 12,827 |
| Apr 8, 2026 | 3.74 | 3.90 | 3.66 | 3.72 | 3.72 | -1.33% | 18,971 |
| Apr 7, 2026 | 3.70 | 3.80 | 3.51 | 3.77 | 3.77 | -1.31% | 6,763 |
| Apr 6, 2026 | 3.43 | 3.95 | 3.41 | 3.82 | 3.82 | 9.14% | 35,435 |
| Apr 2, 2026 | 3.21 | 3.62 | 3.21 | 3.50 | 3.50 | 6.38% | 26,556 |