Beneficient (BENF) NASDAQ
3.50
+0.21(+6.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.21 | 3.5 | 3.5 | 3.62 | 3.21 | 26,609 |
| April 01, 2026 | 3.54 | 3.29 | 3.29 | 3.54 | 3.26 | 10,548 |
| March 31, 2026 | 3.19 | 3.5 | 3.5 | 3.74 | 3.19 | 11,831 |
| March 30, 2026 | 3.18 | 3.27 | 3.27 | 3.27 | 3.17 | 6,287 |
| March 27, 2026 | 3.28 | 3.21 | 3.21 | 3.28 | 3.15 | 13,731 |
| March 26, 2026 | 3.63 | 3.27 | 3.27 | 3.72 | 3.26 | 35,946 |
| March 25, 2026 | 3.61 | 3.63 | 3.63 | 3.7 | 3.59 | 18,633 |
| March 24, 2026 | 3.84 | 3.69 | 3.69 | 3.92 | 3.67 | 18,827 |
| March 23, 2026 | 3.65 | 3.91 | 3.91 | 3.92 | 3.56 | 21,437 |
| March 20, 2026 | 3.67 | 3.81 | 3.81 | 3.81 | 3.34 | 58,772 |
| March 19, 2026 | 3.27 | 3.72 | 3.72 | 3.72 | 3.21 | 24,596 |
| March 18, 2026 | 3.54 | 3.52 | 3.52 | 3.6 | 3.46 | 11,638 |
| March 17, 2026 | 3.63 | 3.54 | 3.54 | 3.74 | 3.42 | 32,211 |
| March 16, 2026 | 3.72 | 3.72 | 3.72 | 3.84 | 3.63 | 17,399 |
| March 13, 2026 | 3.74 | 3.73 | 3.73 | 3.82 | 3.67 | 9,913 |
| March 12, 2026 | 3.62 | 3.83 | 3.83 | 3.85 | 3.55 | 15,707 |
| March 11, 2026 | 3.62 | 3.79 | 3.79 | 3.79 | 3.57 | 12,653 |
| March 10, 2026 | 3.7 | 3.8 | 3.8 | 3.89 | 3.63 | 24,045 |
| March 09, 2026 | 3.85 | 3.83 | 3.83 | 3.85 | 3.59 | 18,662 |
| March 06, 2026 | 3.94 | 3.8 | 3.8 | 3.97 | 3.73 | 19,235 |
| March 05, 2026 | 3.77 | 4.11 | 4.11 | 4.12 | 3.77 | 18,497 |
| March 04, 2026 | 3.83 | 3.83 | 3.83 | 3.96 | 3.78 | 48,527 |
| March 03, 2026 | 4.07 | 3.9 | 3.9 | 4.07 | 3.86 | 62,090 |
| March 02, 2026 | 4.2 | 4.33 | 4.33 | 4.49 | 4.01 | 75,226 |
| February 27, 2026 | 4.68 | 4.66 | 4.66 | 4.75 | 4.4 | 76,255 |
| February 26, 2026 | 4.33 | 4.75 | 4.75 | 4.88 | 4.33 | 117,947 |
| February 25, 2026 | 4.23 | 4.37 | 4.37 | 4.58 | 4.13 | 150,600 |
| February 24, 2026 | 4.1 | 4.38 | 4.38 | 4.42 | 4.04 | 196,640 |
| February 23, 2026 | 3.44 | 4.16 | 4.16 | 4.38 | 3.4 | 309,703 |
| February 20, 2026 | 3.2 | 3.69 | 0 | 4.17 | 3.15 | 581,262 |
| February 19, 2026 | 3.85 | 3.35 | 0 | 3.85 | 3.1 | 956,300 |
| February 18, 2026 | 4.68 | 4.15 | 0 | 5.29 | 4.06 | 18.79M |
| February 17, 2026 | 4.12 | 3.82 | 0 | 4.3 | 3.79 | 6.44M |
| February 13, 2026 | 4.6 | 4.14 | 0 | 4.6 | 3.59 | 37,049 |
| February 12, 2026 | 4.38 | 4.35 | 0 | 4.5 | 4.34 | 9,601 |
| February 11, 2026 | 4.46 | 4.42 | 0 | 4.57 | 4.39 | 4,600 |
| February 10, 2026 | 4.59 | 4.48 | 0 | 4.7 | 4.47 | 7,299 |
| February 09, 2026 | 4.55 | 4.65 | 0 | 4.8 | 4.5 | 20,053 |
| February 06, 2026 | 4.33 | 4.41 | 0 | 4.65 | 4.24 | 24,500 |
| February 05, 2026 | 4.75 | 4.31 | 0 | 4.75 | 3.92 | 30,200 |
| February 04, 2026 | 4.5 | 4.45 | 0 | 4.65 | 4.24 | 17,340 |
| February 03, 2026 | 4.34 | 4.21 | 0 | 4.5 | 4.21 | 18,725 |
| February 02, 2026 | 4.48 | 4.33 | 0 | 4.72 | 4.33 | 20,100 |
| January 30, 2026 | 4.64 | 4.59 | 0 | 4.97 | 4.54 | 46,600 |
| January 29, 2026 | 4.72 | 4.7 | 0 | 5.07 | 4.5 | 16,000 |
| January 28, 2026 | 4.4 | 4.78 | 0 | 4.96 | 4.4 | 44,369 |
| January 27, 2026 | 4.27 | 4.45 | 0 | 4.55 | 4.06 | 50,649 |
| January 26, 2026 | 4.38 | 4.18 | 0 | 4.53 | 4.18 | 19,719 |
| January 23, 2026 | 4.8 | 4.35 | 0 | 4.86 | 4.32 | 40,619 |
| January 22, 2026 | 5.12 | 4.78 | 0 | 5.4 | 4.7 | 47,712 |
| January 21, 2026 | 5.21 | 5.12 | 0 | 5.54 | 5.12 | 66,043 |
| January 20, 2026 | 4.51 | 5.13 | 0 | 5.43 | 4.47 | 133,660 |
| January 16, 2026 | 4.98 | 4.7 | 0 | 4.99 | 4.67 | 22,321 |
| January 15, 2026 | 5.15 | 4.88 | 0 | 5.22 | 4.88 | 32,007 |
| January 14, 2026 | 5.06 | 5.19 | 0 | 5.47 | 5.06 | 54,600 |
| January 13, 2026 | 5.4 | 5.06 | 0 | 5.5 | 5.06 | 23,607 |
| January 12, 2026 | 5.05 | 5.34 | 0 | 5.47 | 4.93 | 55,840 |
| January 09, 2026 | 5.27 | 5.16 | 0 | 5.5 | 5.15 | 15,439 |
| January 08, 2026 | 5.47 | 5.26 | 0 | 5.58 | 5.19 | 40,913 |
| January 07, 2026 | 5.81 | 5.15 | 0 | 5.86 | 5.01 | 61,573 |
