Beneficient - BENF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.31	0.31	0.31	0.33	0.3	142,347
August 13, 2025	0.31	0.32	0.32	0.33	0.29	438,320
August 12, 2025	0.29	0.3	0.3	0.3	0.28	163,218
August 11, 2025	0.28	0.28	0.29	0.29	0.27	188,506
August 08, 2025	0.28	0.29	0.29	0.3	0.27	155,147
August 07, 2025	0.3	0.29	0.29	0.31	0.27	182,100
August 06, 2025	0.33	0.3	0.3	0.34	0.3	202,741
August 05, 2025	0.31	0.34	0.34	0.35	0.31	77,142
August 04, 2025	0.32	0.33	0.33	0.34	0.32	47,832
August 01, 2025	0.34	0.32	0.32	0.35	0.31	208,829
July 31, 2025	0.39	0.35	0.35	0.39	0.35	151,600
July 30, 2025	0.33	0.38	0.38	0.38	0.32	243,434
July 29, 2025	0.38	0.34	0.34	0.39	0.32	492,321
July 28, 2025	0.36	0.38	0.38	0.42	0.36	260,646
July 25, 2025	0.41	0.38	0.38	0.41	0.37	527,922
July 24, 2025	0.39	0.38	0.38	0.42	0.37	594,000
July 23, 2025	0.4	0.4	0.4	0.44	0.36	664,710
July 22, 2025	0.42	0.42	0.42	0.48	0.39	1.88M
July 21, 2025	0.36	0.43	0.43	0.63	0.32	49.17M
July 18, 2025	0.32	0.35	0.35	0.37	0.31	506,276
July 17, 2025	0.29	0.31	0.31	0.32	0.29	161,490
July 16, 2025	0.34	0.31	0.31	0.34	0.3	87,623
July 15, 2025	0.3	0.3	0.3	0.31	0.29	164,500
July 14, 2025	0.3	0.3	0.3	0.32	0.3	186,504
July 11, 2025	0.29	0.31	0.31	0.33	0.29	432,064
July 10, 2025	0.29	0.3	0.3	0.31	0.29	560,700
July 09, 2025	0.32	0.33	0.33	0.42	0.29	6.59M
July 08, 2025	0.29	0.29	0.29	0.3	0.28	99,880
July 07, 2025	0.33	0.29	0.29	0.33	0.28	201,034
July 03, 2025	0.3	0.29	0.29	0.3	0.28	106,840
July 02, 2025	0.28	0.3	0.3	0.3	0.28	118,518
July 01, 2025	0.3	0.29	0.29	0.31	0.29	81,484
June 30, 2025	0.31	0.3	0.3	0.32	0.29	239,600
June 27, 2025	0.3	0.29	0.29	0.3	0.28	148,667
June 26, 2025	0.28	0.29	0.29	0.31	0.27	256,858
June 25, 2025	0.27	0.29	0.29	0.3	0.27	92,453
June 24, 2025	0.26	0.28	0.28	0.29	0.26	140,835
June 23, 2025	0.28	0.28	0.28	0.3	0.28	149,100
June 20, 2025	0.28	0.28	0.28	0.29	0.27	86,298
June 18, 2025	0.28	0.29	0.29	0.3	0.28	93,500
June 17, 2025	0.28	0.29	0.29	0.31	0.28	166,413
June 16, 2025	0.3	0.3	0.3	0.3	0.28	120,144

Beneficient (BENF) NASDAQ