Beneficient - BENF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	0.3	0.3	0.3	0.3	0.28	55,472
May 01, 2025	0.27	0.28	0.28	0.3	0.27	74,082
April 30, 2025	0.29	0.28	0.28	0.3	0.27	27,800
April 29, 2025	0.26	0.28	0.28	0.29	0.26	85,122
April 28, 2025	0.26	0.25	0.25	0.27	0.24	123,920
April 25, 2025	0.26	0.26	0.26	0.27	0.26	46,015
April 24, 2025	0.26	0.26	0.26	0.27	0.25	63,102
April 23, 2025	0.25	0.25	0.26	0.28	0.25	89,377
April 22, 2025	0.24	0.25	0.25	0.25	0.22	144,801
April 21, 2025	0.27	0.24	0.24	0.27	0.22	181,600
April 17, 2025	0.29	0.27	0.27	0.29	0.26	142,920
April 16, 2025	0.3	0.29	0.29	0.3	0.29	44,213
April 15, 2025	0.3	0.3	0.3	0.3	0.29	39,662
April 14, 2025	0.31	0.3	0.3	0.31	0.29	108,544
April 11, 2025	0.31	0.31	0.31	0.32	0.29	45,147
April 10, 2025	0.3	0.31	0.31	0.33	0.29	41,998
April 09, 2025	0.29	0.3	0.3	0.3	0.28	112,718
April 08, 2025	0.29	0.29	0.29	0.3	0.29	114,115
April 07, 2025	0.3	0.28	0.28	0.3	0.28	161,459
April 04, 2025	0.29	0.32	0.32	0.32	0.27	87,673
April 03, 2025	0.28	0.29	0.29	0.31	0.28	88,424
April 02, 2025	0.29	0.29	0.29	0.3	0.28	193,963

Beneficient (BENF) NASDAQ