Beneficient - BENF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.34	0.33	0.33	0.38	0.32	220,913
May 08, 2025	0.34	0.33	0.33	0.34	0.3	252,367
May 07, 2025	0.31	0.32	0.32	0.32	0.28	188,583
May 06, 2025	0.31	0.29	0.29	0.31	0.29	10,300
May 05, 2025	0.31	0.31	0.31	0.31	0.3	27,278
May 02, 2025	0.3	0.3	0.3	0.3	0.28	55,472
May 01, 2025	0.27	0.28	0.28	0.3	0.27	74,082
April 30, 2025	0.29	0.28	0.28	0.3	0.27	27,800
April 29, 2025	0.26	0.28	0.28	0.29	0.26	85,122
April 28, 2025	0.26	0.25	0.25	0.27	0.24	123,920
April 25, 2025	0.26	0.26	0.26	0.27	0.26	46,015
April 24, 2025	0.26	0.26	0.26	0.27	0.25	63,102
April 23, 2025	0.25	0.25	0.26	0.28	0.25	89,377
April 22, 2025	0.24	0.25	0.25	0.25	0.22	144,801
April 21, 2025	0.27	0.24	0.24	0.27	0.22	181,600
April 17, 2025	0.29	0.27	0.27	0.29	0.26	142,920
April 16, 2025	0.3	0.29	0.29	0.3	0.29	44,213
April 15, 2025	0.3	0.3	0.3	0.3	0.29	39,662
April 14, 2025	0.31	0.3	0.3	0.31	0.29	108,544
April 11, 2025	0.31	0.31	0.31	0.32	0.29	45,147
April 10, 2025	0.3	0.31	0.31	0.33	0.29	41,998
April 09, 2025	0.29	0.3	0.3	0.3	0.28	112,718
April 08, 2025	0.29	0.29	0.29	0.3	0.29	114,115
April 07, 2025	0.3	0.28	0.28	0.3	0.28	161,459
April 04, 2025	0.29	0.32	0.32	0.32	0.27	87,673
April 03, 2025	0.28	0.29	0.29	0.31	0.28	88,424
April 02, 2025	0.29	0.29	0.29	0.3	0.28	193,963
April 01, 2025	0.3	0.3	0.3	0.31	0.27	291,600
March 31, 2025	0.34	0.31	0.31	0.34	0.31	114,125
March 28, 2025	0.33	0.34	0.34	0.35	0.32	68,484
March 27, 2025	0.34	0.34	0.34	0.35	0.32	114,519
March 26, 2025	0.33	0.33	0.33	0.35	0.33	63,214
March 25, 2025	0.37	0.34	0.34	0.37	0.33	194,300
March 24, 2025	0.34	0.34	0.34	0.35	0.32	87,100
March 21, 2025	0.34	0.34	0.34	0.36	0.34	145,810
March 20, 2025	0.33	0.35	0.35	0.36	0.32	122,152
March 19, 2025	0.33	0.34	0.34	0.36	0.31	240,419
March 18, 2025	0.33	0.36	0.36	0.43	0.32	3.36M
March 17, 2025	0.32	0.33	0.33	0.33	0.31	153,225
March 14, 2025	0.34	0.32	0.32	0.34	0.3	226,839
March 13, 2025	0.31	0.32	0.32	0.33	0.29	127,900
March 12, 2025	0.31	0.32	0.32	0.33	0.29	492,622
March 11, 2025	0.3	0.31	0.31	0.31	0.28	292,800
March 10, 2025	0.33	0.31	0.31	0.34	0.28	1.11M
March 07, 2025	0.31	0.31	0.31	0.49	0.3	13.28M
March 06, 2025	0.32	0.31	0.31	0.32	0.29	124,413
March 05, 2025	0.33	0.32	0.32	0.34	0.29	348,377
March 04, 2025	0.37	0.34	0.34	0.38	0.3	301,626
March 03, 2025	0.4	0.38	0.38	0.43	0.38	141,200
February 28, 2025	0.42	0.41	0.41	0.43	0.38	156,355
February 27, 2025	0.42	0.43	0.43	0.43	0.41	95,021
February 26, 2025	0.41	0.41	0.41	0.44	0.41	79,898
February 25, 2025	0.43	0.41	0.41	0.46	0.41	121,939
February 24, 2025	0.44	0.43	0.43	0.44	0.41	169,620
February 21, 2025	0.46	0.44	0.44	0.47	0.43	188,818
February 20, 2025	0.47	0.46	0.46	0.5	0.45	73,024
February 19, 2025	0.49	0.47	0.47	0.49	0.45	92,720
February 18, 2025	0.57	0.47	0.47	0.57	0.43	464,407
February 14, 2025	0.55	0.56	0.56	0.57	0.55	124,379
February 13, 2025	0.57	0.55	0.55	0.57	0.5	540,943

Beneficient (BENF) NASDAQ