Beneficient - Class A Common Stock (BENF)
3.4400
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 7:09 AM EDT
Historical Prices For Beneficient - Class A Common Stock (BENF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 3.42 | 3.55 | 3.40 | 3.44 | 27,688 | 3.44 |
| 5/05/2026 | 3.52 | 3.52 | 3.40 | 3.42 | 10,099 | 3.42 |
| 5/04/2026 | 3.50 | 3.50 | 3.42 | 3.44 | 21,756 | 3.44 |
| 5/01/2026 | 3.31 | 3.47 | 3.23 | 3.47 | 14,933 | 3.47 |
| 4/30/2026 | 3.29 | 3.40 | 3.26 | 3.31 | 20,677 | 3.31 |
| 4/29/2026 | 3.43 | 3.43 | 3.25 | 3.34 | 6,854 | 3.34 |
| 4/28/2026 | 3.35 | 3.46 | 3.26 | 3.43 | 23,971 | 3.43 |
| 4/27/2026 | 3.23 | 3.54 | 3.23 | 3.38 | 41,303 | 3.38 |
| 4/24/2026 | 3.17 | 3.35 | 3.15 | 3.23 | 33,040 | 3.23 |
| 4/23/2026 | 3.15 | 3.34 | 3.15 | 3.21 | 28,254 | 3.21 |
| 4/22/2026 | 3.31 | 3.31 | 3.12 | 3.19 | 46,890 | 3.19 |
| 4/21/2026 | 3.27 | 3.46 | 3.24 | 3.26 | 29,563 | 3.26 |
| 4/20/2026 | 3.11 | 3.39 | 3.05 | 3.28 | 67,089 | 3.28 |
| 4/17/2026 | 3.15 | 3.30 | 3.04 | 3.17 | 60,679 | 3.17 |
| 4/16/2026 | 3.22 | 3.50 | 3.13 | 3.22 | 78,151 | 3.22 |
| 4/15/2026 | 3.07 | 3.43 | 3.02 | 3.27 | 108,585 | 3.27 |
| 4/14/2026 | 3.41 | 3.70 | 2.85 | 3.07 | 305,985 | 3.07 |
| 4/13/2026 | 4.02 | 4.02 | 3.51 | 3.70 | 282,862 | 3.70 |
| 4/10/2026 | 3.83 | 4.49 | 3.50 | 4.08 | 12,765,941 | 4.08 |
| 4/09/2026 | 3.67 | 4.03 | 3.26 | 3.70 | 12,828 | 3.70 |
| 4/08/2026 | 3.74 | 3.90 | 3.66 | 3.72 | 18,970 | 3.72 |
| 4/07/2026 | 3.70 | 3.80 | 3.50 | 3.77 | 6,764 | 3.77 |
| 4/06/2026 | 3.43 | 3.95 | 3.40 | 3.82 | 35,434 | 3.82 |
| 4/02/2026 | 3.21 | 3.62 | 3.21 | 3.50 | 26,557 | 3.50 |
| 4/01/2026 | 3.54 | 3.54 | 3.26 | 3.29 | 10,560 | 3.29 |
| 3/31/2026 | 3.19 | 3.74 | 3.19 | 3.50 | 12,890 | 3.50 |
| 3/30/2026 | 3.18 | 3.27 | 3.17 | 3.27 | 6,287 | 3.27 |
| 3/27/2026 | 3.28 | 3.28 | 3.15 | 3.21 | 13,833 | 3.21 |
| 3/26/2026 | 3.63 | 3.72 | 3.26 | 3.27 | 36,221 | 3.27 |
| 3/25/2026 | 3.61 | 3.70 | 3.59 | 3.63 | 18,721 | 3.63 |
| 3/24/2026 | 3.84 | 3.92 | 3.67 | 3.69 | 18,859 | 3.69 |
| 3/23/2026 | 3.65 | 3.92 | 3.56 | 3.91 | 21,135 | 3.91 |
| 3/20/2026 | 3.67 | 3.81 | 3.34 | 3.81 | 57,786 | 3.81 |
| 3/19/2026 | 3.27 | 3.72 | 3.21 | 3.72 | 25,001 | 3.72 |
| 3/18/2026 | 3.54 | 3.60 | 3.46 | 3.52 | 13,624 | 3.52 |
| 3/17/2026 | 3.63 | 3.74 | 3.42 | 3.54 | 32,253 | 3.54 |
| 3/16/2026 | 3.72 | 3.84 | 3.63 | 3.72 | 17,457 | 3.72 |
| 3/13/2026 | 3.74 | 3.82 | 3.67 | 3.73 | 10,424 | 3.73 |
| 3/12/2026 | 3.62 | 3.85 | 3.55 | 3.83 | 16,425 | 3.83 |
| 3/11/2026 | 3.62 | 3.79 | 3.57 | 3.79 | 13,062 | 3.79 |
| 3/10/2026 | 3.70 | 3.89 | 3.63 | 3.80 | 24,167 | 3.80 |
| 3/09/2026 | 3.85 | 3.89 | 3.59 | 3.83 | 19,046 | 3.83 |
| 3/06/2026 | 3.94 | 3.97 | 3.73 | 3.80 | 19,236 | 3.80 |
| 3/05/2026 | 3.77 | 4.12 | 3.77 | 4.11 | 17,877 | 4.11 |
| 3/04/2026 | 3.83 | 3.96 | 3.78 | 3.83 | 50,621 | 3.83 |
| 3/03/2026 | 4.07 | 4.15 | 3.69 | 3.90 | 67,177 | 3.90 |
| 3/02/2026 | 4.20 | 4.49 | 4.01 | 4.33 | 73,396 | 4.33 |
| 2/27/2026 | 4.68 | 4.75 | 4.40 | 4.66 | 76,255 | 4.66 |
| 2/26/2026 | 4.33 | 4.88 | 4.33 | 4.75 | 115,507 | 4.75 |
| 2/25/2026 | 4.23 | 4.58 | 4.13 | 4.37 | 149,953 | 4.37 |
| 2/24/2026 | 4.10 | 4.42 | 4.04 | 4.38 | 196,250 | 4.38 |
| 2/23/2026 | 3.44 | 4.38 | 3.40 | 4.16 | 306,460 | 4.16 |
| 2/20/2026 | 3.20 | 4.17 | 3.15 | 3.69 | 581,262 | 3.69 |
| 2/19/2026 | 3.85 | 3.85 | 3.10 | 3.35 | 947,444 | 3.35 |
| 2/18/2026 | 4.68 | 5.29 | 4.06 | 4.15 | 18,736,701 | 4.15 |
| 2/17/2026 | 4.12 | 4.30 | 3.79 | 3.82 | 3,394,777 | 3.82 |
| 2/13/2026 | 4.60 | 4.60 | 3.59 | 4.13 | 37,049 | 4.13 |
| 2/12/2026 | 4.38 | 4.50 | 4.34 | 4.35 | 9,598 | 4.35 |
| 2/11/2026 | 4.46 | 4.57 | 4.39 | 4.42 | 4,565 | 4.42 |
| 2/10/2026 | 4.59 | 4.70 | 4.47 | 4.48 | 7,171 | 4.48 |
| 2/09/2026 | 4.55 | 4.80 | 4.50 | 4.65 | 20,049 | 4.65 |