Beneficient - BENF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.6	0.65	0.65	0.67	0.59	473,901
December 03, 2025	0.56	0.6	0.6	0.63	0.55	411,992
December 02, 2025	0.56	0.58	0.58	0.61	0.56	372,145
December 01, 2025	0.59	0.55	0.55	0.59	0.55	210,125
November 28, 2025	0.58	0.6	0.6	0.61	0.57	138,928
November 26, 2025	0.51	0.58	0.58	0.63	0.51	639,684
November 25, 2025	0.52	0.52	0.52	0.53	0.51	157,105
November 24, 2025	0.53	0.51	0.51	0.54	0.51	147,200
November 21, 2025	0.53	0.54	0.54	0.55	0.52	147,125
November 20, 2025	0.58	0.54	0.54	0.58	0.47	868,200
November 19, 2025	0.52	0.57	0.57	0.57	0.52	304,000
November 18, 2025	0.54	0.54	0.54	0.54	0.5	371,437
November 17, 2025	0.53	0.51	0.51	0.53	0.49	289,037
November 14, 2025	0.49	0.51	0.51	0.52	0.48	371,861
November 13, 2025	0.51	0.51	0.51	0.56	0.5	475,178
November 12, 2025	0.52	0.53	0.53	0.56	0.52	489,083
November 11, 2025	0.51	0.52	0.52	0.53	0.49	518,516
November 10, 2025	0.5	0.5	0.5	0.52	0.47	702,425
November 07, 2025	0.51	0.51	0.51	0.53	0.49	577,862
November 06, 2025	0.56	0.53	0.53	0.61	0.51	782,097
November 05, 2025	0.59	0.57	0.57	0.63	0.56	1.33M
November 04, 2025	0.68	0.69	0.69	0.7	0.68	1.37M
November 03, 2025	0.71	0.72	0.72	0.82	0.7	4.59M
October 31, 2025	0.68	0.83	0.83	0.93	0.67	134.8M
October 30, 2025	0.6	0.56	0.56	0.6	0.54	589,670
October 29, 2025	0.65	0.62	0.62	0.67	0.61	418,614
October 28, 2025	0.76	0.66	0.66	0.79	0.65	940,300
October 27, 2025	0.78	0.76	0.76	0.94	0.73	2.15M
October 24, 2025	0.95	0.85	0.85	1.03	0.78	4.04M
October 23, 2025	1.05	0.98	0.98	1.13	0.81	18.82M
October 22, 2025	0.85	1.49	1.49	1.56	0.79	335.38M
October 21, 2025	0.51	0.49	0.49	0.52	0.45	516,077
October 20, 2025	0.52	0.53	0.53	0.54	0.52	197,844
October 17, 2025	0.52	0.52	0.52	0.53	0.5	193,256
October 16, 2025	0.54	0.55	0.55	0.58	0.49	402,025
October 15, 2025	0.57	0.56	0.56	0.6	0.53	853,120
October 14, 2025	0.47	0.52	0.52	0.54	0.47	557,326
October 13, 2025	0.48	0.5	0.5	0.51	0.47	525,400
October 10, 2025	0.54	0.48	0.48	0.57	0.46	1.38M
October 09, 2025	0.63	0.57	0.57	0.65	0.56	1.25M
October 08, 2025	0.75	0.66	0.66	0.79	0.64	1.36M
October 07, 2025	0.81	0.73	0.73	0.81	0.71	1.4M
October 06, 2025	0.85	0.79	0.79	0.88	0.75	2.29M
October 03, 2025	1.09	0.89	0.89	1.15	0.86	5.34M
October 02, 2025	0.89	1.02	1.02	1.22	0.88	36.38M
October 01, 2025	0.73	0.86	0.86	0.88	0.7	12.28M
September 30, 2025	0.64	0.95	0.95	1.08	0.52	595.62M
September 29, 2025	0.37	0.37	0.37	0.37	0.36	55,987
September 26, 2025	0.34	0.36	0.36	0.37	0.34	125,695
September 25, 2025	0.34	0.35	0.35	0.35	0.34	111,330
September 24, 2025	0.36	0.35	0.35	0.37	0.33	488,700
September 23, 2025	0.36	0.35	0.35	0.36	0.35	200,007
September 22, 2025	0.37	0.36	0.36	0.39	0.35	576,000
September 19, 2025	0.42	0.4	0.4	0.42	0.38	230,818
September 18, 2025	0.4	0.41	0.41	0.43	0.4	140,500
September 17, 2025	0.42	0.41	0.41	0.43	0.4	372,310
September 16, 2025	0.38	0.42	0.42	0.43	0.37	1.72M
September 15, 2025	0.43	0.4	0.4	0.45	0.4	373,100
September 12, 2025	0.46	0.45	0.45	0.47	0.42	309,638
September 11, 2025	0.52	0.47	0.47	0.53	0.45	630,029

Beneficient (BENF) NASDAQ