Beneficient - BENF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.5	0.54	0.54	0.56	0.5	1.05M
September 09, 2025	0.46	0.51	0.51	0.66	0.45	6.32M
September 08, 2025	0.42	0.44	0.44	0.49	0.41	772,934
September 05, 2025	0.39	0.41	0.41	0.43	0.38	298,095
September 04, 2025	0.39	0.4	0.4	0.42	0.37	451,336
September 03, 2025	0.38	0.38	0.38	0.41	0.36	281,411
September 02, 2025	0.38	0.38	0.38	0.41	0.37	383,100
August 29, 2025	0.36	0.41	0.41	0.42	0.35	720,638
August 28, 2025	0.33	0.38	0.38	0.4	0.33	1.58M
August 27, 2025	0.36	0.35	0.35	0.41	0.35	3.26M
August 26, 2025	0.49	0.42	0.42	0.65	0.4	105.26M
August 25, 2025	0.34	0.39	0.39	0.41	0.33	29M
August 22, 2025	0.29	0.34	0.34	0.35	0.29	378,390
August 21, 2025	0.3	0.3	0.3	0.3	0.29	30,166
August 20, 2025	0.3	0.3	0.3	0.3	0.27	85,744
August 19, 2025	0.32	0.3	0.3	0.32	0.29	43,000
August 18, 2025	0.3	0.31	0.31	0.31	0.27	251,666
August 15, 2025	0.31	0.31	0.31	0.31	0.3	49,000

Beneficient (BENF) NASDAQ