Beneficient (BENF) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BENF Historical Return
If you invested $1000 in Beneficient (BENF) since IPO date, it would be worth $0.24 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.93, while $1000 invested 1 year ago would be worth $215.94. This corresponds to total returns of -99.98%, -99.91%, -78.41%, respectively, with annualized returns of -82.26%, -90.25%, -78.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BENF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.36 | 1.51 | 1.51 | 1.78 | 1.36 | 4.29M |
| September 30, 2026 | 1.4 | 1.36 | 1.36 | 1.48 | 1.31 | 1.26M |
| September 29, 2026 | 1.35 | 1.44 | 1.44 | 1.52 | 1.35 | 1.64M |
| September 28, 2026 | 1.41 | 1.42 | 1.42 | 1.54 | 1.34 | 2.9M |
| September 25, 2026 | 1.61 | 1.46 | 1.46 | 2.19 | 1.44 | 30.95M |
| September 24, 2026 | 1.93 | 1.45 | 1.45 | 1.99 | 1.16 | 19.59M |
| September 23, 2026 | 2.92 | 2.9 | 2.9 | 3.14 | 1.44 | 289.79M |
| September 22, 2026 | 0.54 | 0.54 | 0.54 | 0.58 | 0.5 | 1.96M |
| September 21, 2026 | 0.59 | 0.57 | 0.57 | 0.6 | 0.54 | 2.84M |
| September 18, 2026 | 0.73 | 0.56 | 0.56 | 0.85 | 0.54 | 63M |
| September 17, 2026 | 0.7 | 0.63 | 0.63 | 0.73 | 0.58 | 3.96M |
| September 16, 2026 | 0.82 | 0.82 | 0.82 | 1.32 | 0.66 | 162.6M |
| September 15, 2026 | 0.73 | 0.6 | 0.6 | 0.85 | 0.57 | 656,123 |
| September 11, 2026 | 1.3 | 1.06 | 1.06 | 2.77 | 1.03 | 14.08M |
| September 10, 2026 | 1.75 | 1.21 | 1.21 | 1.75 | 1.13 | 53,630 |
| September 09, 2026 | 1.68 | 1.68 | 1.68 | 1.75 | 1.68 | 23,988 |
| September 08, 2026 | 2.24 | 1.8 | 1.8 | 2.24 | 1.79 | 59,789 |
| September 04, 2026 | 2.4 | 2.33 | 2.33 | 2.4 | 2.12 | 19,790 |
| September 03, 2026 | 2.16 | 2.15 | 2.15 | 2.16 | 2.06 | 4,141 |
| September 02, 2026 | 1.99 | 2.03 | 2.03 | 2.09 | 1.99 | 4,190 |
| September 01, 2026 | 2.13 | 1.95 | 1.95 | 2.18 | 1.95 | 10,378 |
| August 31, 2026 | 2.12 | 2.08 | 2.08 | 2.21 | 2.06 | 6,565 |
| August 28, 2026 | 2.26 | 2.27 | 2.27 | 2.27 | 2.1 | 6,110 |
| August 27, 2026 | 2.28 | 2.16 | 2.16 | 2.28 | 2.14 | 4,501 |
| August 26, 2026 | 2.21 | 2.2 | 2.2 | 2.35 | 2.2 | 4,217 |
| August 25, 2026 | 2.25 | 2.3 | 2.3 | 2.3 | 2.24 | 9,189 |
| August 24, 2026 | 2.29 | 2.25 | 2.25 | 2.29 | 2.22 | 3,075 |
| August 21, 2026 | 2.31 | 2.26 | 2.26 | 2.39 | 2.23 | 3,654 |
| August 20, 2026 | 2.39 | 2.36 | 2.36 | 2.39 | 2.28 | 5,638 |
| August 19, 2026 | 2.4 | 2.27 | 2.27 | 2.4 | 2.27 | 7,512 |
| August 18, 2026 | 2.31 | 2.37 | 2.37 | 2.43 | 2.31 | 20,966 |
| August 17, 2026 | 2.39 | 2.27 | 2.27 | 2.46 | 2.18 | 18,403 |
| August 14, 2026 | 2.46 | 2.4 | 2.4 | 2.61 | 2.27 | 95,819 |
| August 13, 2026 | 2.47 | 2.47 | 2.47 | 2.51 | 2.45 | 5,227 |
| August 12, 2026 | 2.63 | 2.38 | 2.38 | 2.73 | 2.16 | 0 |
| August 11, 2026 | 2.81 | 2.75 | 2.75 | 2.93 | 2.62 | 33,170 |
| August 10, 2026 | 2.94 | 2.8 | 2.8 | 3.15 | 2.8 | 11,459 |
| August 07, 2026 | 3.03 | 3 | 3 | 3.24 | 2.91 | 25,295 |
| August 06, 2026 | 2.98 | 3.14 | 3.14 | 3.18 | 2.87 | 18,614 |
| August 05, 2026 | 3.06 | 3.14 | 3.14 | 3.15 | 2.94 | 7,486 |
| August 04, 2026 | 3.15 | 3.08 | 3.08 | 3.28 | 3.06 | 7,602 |
| August 03, 2026 | 3.18 | 3.24 | 3.24 | 3.38 | 3.05 | 10,879 |
| July 31, 2026 | 2.96 | 3.2 | 3.2 | 3.21 | 2.96 | 3,643 |
| July 30, 2026 | 2.81 | 3.05 | 3.05 | 3.15 | 2.75 | 12,508 |
| July 29, 2026 | 3.02 | 2.91 | 2.91 | 3.21 | 2.91 | 7,550 |
| July 28, 2026 | 3.06 | 3.08 | 3.08 | 3.14 | 3.04 | 9,286 |
| July 27, 2026 | 3.03 | 3.13 | 3.13 | 3.3 | 3.03 | 13,021 |
| July 24, 2026 | 3.34 | 3.21 | 3.21 | 3.5 | 3.21 | 11,908 |
| July 23, 2026 | 3.24 | 3.54 | 3.54 | 3.68 | 3.24 | 13,731 |
| July 22, 2026 | 3.44 | 3.48 | 3.48 | 3.69 | 3.23 | 7,257 |
| July 21, 2026 | 3.27 | 3.42 | 3.42 | 3.66 | 3.25 | 8,407 |
| July 20, 2026 | 3.36 | 3.45 | 3.45 | 3.54 | 3.36 | 6,767 |
| July 17, 2026 | 3.3 | 3.42 | 3.42 | 3.75 | 3.28 | 12,070 |
| July 16, 2026 | 3.12 | 3.36 | 3.36 | 3.46 | 3.12 | 13,690 |
| July 15, 2026 | 2.94 | 3.39 | 3.39 | 3.44 | 2.88 | 37,409 |
| July 14, 2026 | 3.03 | 2.86 | 2.86 | 3.09 | 2.81 | 21,367 |
| July 13, 2026 | 3.4 | 3.15 | 3.15 | 3.47 | 2.9 | 30,538 |
| July 10, 2026 | 3.45 | 3.42 | 3.42 | 3.63 | 3.32 | 8,582 |
| July 09, 2026 | 3.5 | 3.31 | 3.31 | 3.5 | 3.3 | 7,215 |
| July 08, 2026 | 3.52 | 3.49 | 3.49 | 3.64 | 3.37 | 7,500 |
AD
