Beneficient (BENF) NASDAQ

0.35

-0.0207(-5.52%)

Updated at July 31 01:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	0.29	0.3	0.3	0.3	0.29	122,698
June 12, 2025	0.28	0.3	0.3	0.32	0.28	93,200
June 11, 2025	0.28	0.31	0.31	0.31	0.28	169,004
June 10, 2025	0.34	0.3	0.3	0.34	0.28	301,426
June 09, 2025	0.3	0.32	0.32	0.33	0.3	210,342
June 06, 2025	0.32	0.32	0.32	0.33	0.3	354,210
June 05, 2025	0.3	0.33	0.33	0.37	0.3	936,371
June 04, 2025	0.29	0.29	0.29	0.31	0.28	968,000
June 03, 2025	0.33	0.29	0.29	0.34	0.28	1.11M
June 02, 2025	0.42	0.35	0.35	0.42	0.35	1.28M
May 30, 2025	0.34	0.44	0.44	0.62	0.34	45.17M
May 29, 2025	0.34	0.36	0.36	0.36	0.33	316,100
May 28, 2025	0.32	0.34	0.34	0.35	0.32	70,300
May 27, 2025	0.33	0.33	0.33	0.35	0.32	90,729
May 23, 2025	0.33	0.34	0.34	0.34	0.32	42,663
May 22, 2025	0.32	0.34	0.34	0.34	0.32	82,271
May 21, 2025	0.31	0.32	0.32	0.34	0.3	162,603
May 20, 2025	0.32	0.31	0.31	0.32	0.31	30,595
May 19, 2025	0.31	0.33	0.33	0.33	0.31	50,271
May 16, 2025	0.32	0.32	0.32	0.33	0.3	71,180
May 15, 2025	0.33	0.32	0.32	0.33	0.31	53,221
May 14, 2025	0.32	0.33	0.33	0.33	0.3	39,838
May 13, 2025	0.32	0.32	0.32	0.33	0.31	88,800
May 12, 2025	0.35	0.31	0.31	0.37	0.31	312,913
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