Beneficient - BENF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	7.72	8.83	8.83	9.96	7.65	318,900
December 22, 2025	6.88	8.16	8.16	8.5	6.73	302,471
December 19, 2025	5.06	6.85	6.85	7.38	5.06	1.02M
December 18, 2025	4.26	5.13	5.13	6.15	4.2	598,306
December 17, 2025	3.58	4.45	4.45	5.05	3.58	400,832
December 16, 2025	4.19	3.74	3.74	4.7	3.31	261,832
December 15, 2025	4.5	4.02	4.02	7.21	3.81	888,544
December 12, 2025	0.85	0.6	0.6	0.88	0.6	1.29M
December 11, 2025	0.82	0.86	0.86	0.99	0.8	1.99M
December 10, 2025	0.95	1.02	1.02	1.14	0.9	1.99M
December 09, 2025	0.79	1.1	1.1	1.11	0.76	5.19M
December 08, 2025	0.69	0.8	0.8	0.87	0.65	3.14M
December 05, 2025	0.64	0.66	0.66	0.69	0.63	301,763
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

Beneficient (BENF) NASDAQ