Beneficient - BENF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.6	0.61	0.61	0.61	0.59	50,816
February 03, 2025	0.6	0.61	0.61	0.61	0.58	54,226
January 31, 2025	0.62	0.62	0.62	0.64	0.61	66,699
January 30, 2025	0.64	0.64	0.64	0.66	0.61	123,721
January 29, 2025	0.56	0.63	0.63	0.7	0.56	378,347
January 28, 2025	0.61	0.58	0.58	0.61	0.56	123,926
January 27, 2025	0.61	0.61	0.61	0.63	0.6	98,659
January 24, 2025	0.6	0.61	0.61	0.63	0.6	90,300
January 23, 2025	0.65	0.61	0.61	0.65	0.6	134,303
January 22, 2025	0.63	0.64	0.64	0.66	0.61	128,900
January 21, 2025	0.65	0.63	0.63	0.66	0.6	180,968
January 17, 2025	0.68	0.65	0.65	0.69	0.64	128,000
January 16, 2025	0.67	0.69	0.69	0.69	0.64	92,018
January 15, 2025	0.67	0.67	0.67	0.72	0.66	182,394
January 14, 2025	0.66	0.67	0.67	0.67	0.63	81,800
January 13, 2025	0.67	0.67	0.67	0.67	0.62	159,815
January 10, 2025	0.7	0.68	0.68	0.73	0.66	166,413
January 08, 2025	0.74	0.71	0.71	0.75	0.7	175,328
January 07, 2025	0.75	0.75	0.75	0.77	0.72	242,214
January 06, 2025	0.74	0.76	0.76	0.77	0.74	1.12M
January 03, 2025	0.71	0.74	0.74	0.75	0.71	145,962
January 02, 2025	0.75	0.72	0.72	0.79	0.69	266,053
December 31, 2024	0.75	0.74	0.74	0.78	0.72	242,227
December 30, 2024	0.69	0.79	0.79	0.79	0.68	545,921
December 27, 2024	0.69	0.7	0.7	0.72	0.66	427,104
December 26, 2024	0.64	0.71	0.71	0.72	0.64	326,054
December 24, 2024	0.7	0.67	0.67	0.72	0.67	181,200
December 23, 2024	0.7	0.69	0.69	0.73	0.63	1.77M
December 20, 2024	0.7	0.6	0.6	0.7	0.6	462,982
December 19, 2024	0.71	0.71	0.71	0.73	0.69	239,850
December 18, 2024	0.74	0.72	0.72	0.78	0.71	278,790
December 17, 2024	0.8	0.76	0.76	0.8	0.72	283,600
December 16, 2024	0.8	0.8	0.8	0.85	0.8	250,700
December 13, 2024	0.79	0.79	0.79	0.82	0.79	112,811
December 12, 2024	0.79	0.81	0.81	0.81	0.78	212,920
December 11, 2024	0.79	0.79	0.79	0.82	0.77	269,093
December 10, 2024	0.82	0.8	0.8	0.82	0.79	155,696
December 09, 2024	0.85	0.82	0.82	0.85	0.8	245,244
December 06, 2024	0.8	0.84	0.84	0.84	0.77	454,176
December 05, 2024	0.83	0.81	0.81	0.84	0.8	649,942
December 04, 2024	0.82	0.84	0.84	0.86	0.79	308,201
December 03, 2024	0.85	0.8	0.8	0.85	0.8	513,200
December 02, 2024	0.85	0.84	0.84	0.87	0.81	592,520
November 29, 2024	0.91	0.87	0.87	0.91	0.85	347,900
November 27, 2024	0.98	0.97	0.97	0.98	0.92	145,720
November 26, 2024	0.98	0.97	0.97	1.05	0.94	935,793
November 25, 2024	0.89	1.02	1.02	1.04	0.86	1.4M
November 22, 2024	1.02	0.95	0.95	1.05	0.83	17.3M
November 21, 2024	0.84	0.88	0.88	0.9	0.79	2.36M
November 20, 2024	0.87	0.82	0.82	0.88	0.72	907,574
November 19, 2024	0.91	0.91	0.91	0.97	0.9	956,116
November 18, 2024	0.99	0.95	0.95	1.01	0.8	3.87M
November 15, 2024	1.77	1.2	1.2	2.36	1.14	89.66M
November 14, 2024	1.27	1.25	1.25	1.29	1.25	346,100
November 13, 2024	1.25	1.25	1.25	1.3	1.24	61,403
November 12, 2024	1.27	1.29	1.29	1.31	1.2	158,507
November 11, 2024	1.25	1.23	1.23	1.3	1.21	184,548
November 08, 2024	1.3	1.25	1.25	1.3	1.21	106,151
November 07, 2024	1.28	1.27	1.27	1.3	1.27	52,963
November 06, 2024	1.36	1.31	1.31	1.36	1.3	43,962

Beneficient (BENF) NASDAQ