Beneficient Class A BENF
NASDAQ · United States · Finance
$1.51+0.15 (+11.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.51 | +11.03% | $1.36 | $1.78 | $1.36 | 4.31M |
| 2026-09-30 | $1.36 | -3.55% | $1.40 | $1.48 | $1.31 | 1.29M |
| 2026-09-29 | $1.41 | -0.70% | $1.35 | $1.53 | $1.35 | 1.72M |
| 2026-09-28 | $1.42 | -2.74% | $1.41 | $1.55 | $1.34 | 2.98M |
| 2026-09-25 | $1.46 | +0.69% | $1.61 | $2.19 | $1.44 | 31.36M |
| 2026-09-24 | $1.45 | -50.00% | $1.93 | $1.99 | $1.16 | 21.49M |
| 2026-09-23 | $2.90 | +439.03% | $2.92 | $3.15 | $1.44 | 295.02M |
| 2026-09-22 | $0.54 | -3.41% | $0.55 | $0.58 | $0.50 | 2.02M |
| 2026-09-21 | $0.56 | -0.89% | $0.59 | $0.60 | $0.54 | 3.12M |
| 2026-09-18 | $0.56 | -10.65% | $0.76 | $0.85 | $0.54 | 63.61M |
| 2026-09-17 | $0.63 | -23.20% | $0.71 | $0.73 | $0.58 | 4.16M |
| 2026-09-16 | $0.82 | +36.05% | $0.82 | $1.32 | $0.66 | 163.63M |
| 2026-09-15 | $0.60 | -25.31% | $0.73 | $0.85 | $0.57 | 705.40K |
| 2026-09-14 | $0.81 | -23.96% | $0.96 | $0.96 | $0.78 | 988.30K |
| 2026-09-11 | $1.06 | -12.54% | $1.30 | $2.77 | $1.03 | 14.47M |
| 2026-09-10 | $1.21 | -27.86% | $1.69 | $1.75 | $1.13 | 61.80K |
| 2026-09-09 | $1.68 | -6.41% | $1.80 | $1.80 | $1.65 | 24.00K |
| 2026-09-08 | $1.79 | -22.96% | $2.24 | $2.24 | $1.78 | 60.70K |
| 2026-09-04 | $2.33 | +8.37% | $2.20 | $2.35 | $2.12 | 19.90K |
| 2026-09-03 | $2.15 | +5.91% | $2.16 | $2.16 | $2.06 | 4.10K |
| 2026-09-02 | $2.03 | +4.10% | $1.99 | $2.09 | $1.99 | 4.20K |
| 2026-09-01 | $1.95 | -6.25% | $2.08 | $2.19 | $1.95 | 11.00K |
| 2026-08-31 | $2.08 | -8.21% | $2.08 | $2.21 | $2.02 | 6.60K |
| 2026-08-28 | $2.27 | +4.91% | $2.26 | $2.27 | $2.10 | 6.10K |
| 2026-08-27 | $2.16 | -1.82% | $2.28 | $2.28 | $2.14 | 4.50K |
| 2026-08-26 | $2.20 | -4.35% | $2.22 | $2.35 | $2.20 | 4.20K |
| 2026-08-25 | $2.30 | +2.09% | $2.25 | $2.32 | $2.24 | 9.20K |
| 2026-08-24 | $2.25 | -0.31% | $2.29 | $2.29 | $2.22 | 3.30K |
| 2026-08-21 | $2.26 | -4.24% | $2.31 | $2.39 | $2.23 | 3.70K |
| 2026-08-20 | $2.36 | +3.96% | $2.39 | $2.39 | $2.28 | 6.50K |
| 2026-08-19 | $2.27 | -4.22% | $2.40 | $2.40 | $2.27 | 7.50K |
| 2026-08-18 | $2.37 | +4.41% | $2.31 | $2.43 | $2.31 | 21.00K |
| 2026-08-17 | $2.27 | -5.42% | $2.39 | $2.42 | $2.18 | 18.50K |
| 2026-08-14 | $2.40 | -2.83% | $2.46 | $2.61 | $2.27 | 96.50K |
| 2026-08-13 | $2.47 | +3.78% | $2.47 | $2.51 | $2.45 | 5.30K |
| 2026-08-12 | $2.38 | -13.45% | $2.68 | $2.73 | $2.16 | 55.90K |
| 2026-08-11 | $2.75 | -1.79% | $2.90 | $2.93 | $2.62 | 33.40K |
| 2026-08-10 | $2.80 | -6.67% | $2.94 | $3.15 | $2.80 | 11.50K |
| 2026-08-07 | $3.00 | -4.46% | $3.03 | $3.24 | $2.91 | 25.60K |
| 2026-08-06 | $3.14 | 0.00% | $3.13 | $3.15 | $2.87 | 18.60K |
| 2026-08-05 | $3.14 | +1.95% | $3.06 | $3.15 | $2.97 | 7.70K |
| 2026-08-04 | $3.08 | -4.94% | $3.14 | $3.29 | $3.08 | 7.60K |
| 2026-08-03 | $3.24 | +1.25% | $3.18 | $3.38 | $3.05 | 10.90K |
| 2026-07-31 | $3.20 | +4.92% | $2.96 | $3.21 | $2.96 | 3.60K |
| 2026-07-30 | $3.05 | +4.81% | $2.81 | $3.15 | $2.74 | 12.50K |
| 2026-07-29 | $2.91 | -5.52% | $3.02 | $3.21 | $2.91 | 7.60K |
| 2026-07-28 | $3.08 | -1.60% | $3.17 | $3.26 | $3.02 | 9.30K |
| 2026-07-27 | $3.13 | -3.69% | $3.11 | $3.30 | $3.03 | 13.30K |
| 2026-07-24 | $3.25 | -8.19% | $3.34 | $3.49 | $3.21 | 12.10K |
| 2026-07-23 | $3.54 | +1.72% | $3.48 | $3.68 | $3.24 | 13.70K |
| 2026-07-22 | $3.48 | +1.75% | $3.38 | $3.69 | $3.35 | 7.30K |
| 2026-07-21 | $3.42 | -0.87% | $3.40 | $3.65 | $3.38 | 8.50K |
| 2026-07-20 | $3.45 | +0.88% | $3.36 | $3.54 | $3.36 | 6.80K |
| 2026-07-17 | $3.42 | +1.79% | $3.50 | $3.75 | $3.20 | 12.90K |
| 2026-07-16 | $3.36 | +4.67% | $3.12 | $3.46 | $3.12 | 13.70K |
| 2026-07-15 | $3.21 | +12.24% | $2.94 | $3.44 | $2.88 | 46.00K |
| 2026-07-14 | $2.86 | -9.21% | $3.09 | $3.09 | $2.81 | 22.40K |
| 2026-07-13 | $3.15 | -7.89% | $3.40 | $3.47 | $2.90 | 30.50K |
| 2026-07-10 | $3.42 | +3.32% | $3.33 | $3.63 | $3.32 | 8.60K |
| 2026-07-09 | $3.31 | -5.16% | $3.50 | $3.50 | $3.30 | 7.60K |
| 2026-07-08 | $3.49 | -4.64% | $3.52 | $3.64 | $3.37 | 7.60K |
| 2026-07-07 | $3.66 | +0.83% | $3.57 | $3.71 | $3.54 | 14.70K |
| 2026-07-06 | $3.63 | -0.27% | $3.57 | $3.72 | $3.57 | 18.90K |
| 2026-07-02 | $3.64 | -1.36% | $3.61 | $3.77 | $3.61 | 13.30K |
| 2026-07-01 | $3.69 | +0.27% | $3.63 | $3.80 | $3.63 | 17.40K |
| 2026-06-30 | $3.68 | -4.91% | $3.80 | $3.84 | $3.58 | 19.10K |
| 2026-06-29 | $3.87 | +4.59% | $3.70 | $3.89 | $3.46 | 32.60K |
| 2026-06-26 | $3.70 | +4.52% | $3.62 | $3.74 | $3.43 | 28.70K |
| 2026-06-25 | $3.54 | +1.14% | $3.52 | $3.58 | $3.43 | 11.40K |
| 2026-06-24 | $3.50 | +1.01% | $3.40 | $3.52 | $3.38 | 9.60K |
| 2026-06-23 | $3.46 | -1.28% | $3.33 | $3.54 | $3.33 | 13.40K |
| 2026-06-22 | $3.51 | +3.24% | $3.40 | $3.58 | $3.31 | 14.10K |
| 2026-06-18 | $3.40 | -5.03% | $3.47 | $3.58 | $3.39 | 17.80K |
| 2026-06-17 | $3.58 | +3.92% | $3.46 | $3.84 | $3.32 | 41.50K |
| 2026-06-16 | $3.44 | +1.32% | $3.45 | $3.45 | $3.30 | 5.40K |
| 2026-06-15 | $3.40 | +0.44% | $3.35 | $3.55 | $3.33 | 16.10K |
| 2026-06-12 | $3.38 | -2.73% | $3.39 | $3.48 | $3.35 | 7.90K |
| 2026-06-11 | $3.48 | +0.87% | $3.46 | $3.48 | $3.31 | 10.00K |
| 2026-06-10 | $3.45 | +0.29% | $3.28 | $3.60 | $3.20 | 12.50K |
| 2026-06-09 | $3.44 | +1.47% | $3.45 | $3.49 | $3.35 | 13.30K |
| 2026-06-08 | $3.39 | -4.24% | $3.44 | $3.51 | $3.28 | 8.80K |
| 2026-06-05 | $3.54 | -2.48% | $3.52 | $3.56 | $3.38 | 11.60K |
| 2026-06-04 | $3.63 | -1.89% | $3.70 | $3.70 | $3.37 | 17.80K |
| 2026-06-03 | $3.70 | -2.89% | $3.75 | $3.76 | $3.60 | 10.00K |
| 2026-06-02 | $3.81 | +0.53% | $3.77 | $3.85 | $3.72 | 18.80K |
| 2026-06-01 | $3.79 | +2.43% | $3.75 | $3.87 | $3.68 | 19.40K |
| 2026-05-29 | $3.70 | -2.63% | $3.79 | $3.85 | $3.60 | 35.10K |
| 2026-05-28 | $3.80 | +4.11% | $3.60 | $3.84 | $3.42 | 46.30K |
| 2026-05-27 | $3.65 | +4.89% | $3.46 | $3.70 | $3.34 | 46.80K |
| 2026-05-26 | $3.48 | +2.35% | $3.37 | $3.48 | $3.29 | 12.70K |