Skip to main content

Beneficient - Class A Common Stock (NQ: BENF )

3.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.620 3.620 3.370 3.370 56,534 -0.20(-5.60%)
May 21, 2024 3.500 3.740 3.460 3.570 77,983 +0.07(+2.00%)
May 20, 2024 3.810 4.000 3.430 3.500 85,000 -0.36(-9.33%)
May 17, 2024 3.980 4.045 3.700 3.860 86,321 -0.14(-3.50%)
May 16, 2024 4.350 4.490 4.000 4.000 99,223 -0.20(-4.76%)
May 15, 2024 4.640 5.000 4.110 4.200 276,799 -0.46(-9.87%)
May 14, 2024 4.590 5.070 4.520 4.660 275,243 -0.16(-3.32%)
May 13, 2024 4.520 5.380 4.460 4.820 308,805 +0.14(+2.99%)
May 10, 2024 4.880 5.190 4.640 4.680 303,868 -0.15(-3.11%)
May 09, 2024 4.500 6.080 4.400 4.830 1,851,709 +0.08(+1.68%)
May 08, 2024 5.110 5.560 4.600 4.750 639,221 -0.80(-14.41%)
May 07, 2024 5.400 6.520 5.210 5.550 1,679,424 -0.45(-7.50%)
May 06, 2024 8.000 8.960 5.220 6.000 9,493,384 -0.82(-12.02%)
May 03, 2024 1.920 13.00 1.920 6.820 31,008,080 +4.90(+255.21%)
May 02, 2024 2.240 2.290 1.860 1.920 126,052 -0.12(-5.88%)
May 01, 2024 3.210 3.270 2.040 2.040 291,270 -1.28(-38.55%)
Apr 30, 2024 3.800 4.040 3.260 3.320 54,273 -0.49(-12.86%)
Apr 29, 2024 4.360 4.480 3.750 3.810 92,663 -0.41(-9.72%)
Apr 26, 2024 4.460 4.490 4.200 4.220 46,667 -0.21(-4.74%)
Apr 25, 2024 4.550 4.550 4.400 4.430 26,762 -0.18(-3.90%)
Apr 24, 2024 4.990 5.010 4.470 4.610 64,539 -0.19(-3.96%)
Apr 23, 2024 5.040 5.080 4.700 4.800 65,827 +0.00(+0.00%)
Apr 22, 2024 4.210 5.230 3.760 4.800 195,516 +0.88(+22.45%)
Apr 19, 2024 4.320 4.400 3.890 3.920 117,068 -0.63(-13.85%)
Apr 18, 2024 4.620 5.280 4.050 4.550 306,638 +4.48(+6193.22%)
Apr 17, 2024 0.0660 0.0863 0.0650 0.0723 10,912,051 -0.00(-2.30%)
Apr 16, 2024 0.0730 0.0798 0.0640 0.0740 11,546,083 -0.02(-17.78%)
Apr 15, 2024 0.0945 0.0948 0.0811 0.0900 10,789,348 -0.01(-7.60%)
Apr 12, 2024 0.1086 0.1248 0.0852 0.0974 122,806,144 +0.03(+40.96%)
Apr 11, 2024 0.0710 0.0731 0.0640 0.0691 20,483,436 -0.01(-9.55%)
Apr 10, 2024 0.0800 0.0821 0.0725 0.0764 6,820,484 -0.01(-13.18%)
Apr 09, 2024 0.0860 0.1034 0.0701 0.0880 31,541,234 +0.00(+6.02%)
Apr 08, 2024 0.0502 0.1652 0.0502 0.0830 148,850,848 +0.03(+61.17%)
Apr 05, 2024 0.0554 0.0570 0.0476 0.0515 3,155,020 -0.00(-0.96%)
Apr 04, 2024 0.0547 0.0570 0.0500 0.0520 2,431,438 -0.00(-3.70%)
Apr 03, 2024 0.0591 0.0591 0.0538 0.0540 1,732,053 -0.00(-6.90%)
Apr 02, 2024 0.0630 0.0631 0.0538 0.0580 1,424,202 -0.01(-8.08%)
Apr 01, 2024 0.0677 0.0685 0.0616 0.0631 1,722,964 -0.00(-5.82%)
Mar 28, 2024 0.0699 0.0699 0.0654 0.0670 2,693,855 -0.00(-4.29%)
Mar 27, 2024 0.0700 0.0700 0.0650 0.0700 1,535,037 +0.00(+3.24%)
Mar 26, 2024 0.0670 0.0689 0.0650 0.0678 1,818,323 -0.00(-1.74%)
Mar 25, 2024 0.0721 0.0721 0.0650 0.0690 1,438,267 -0.00(-3.23%)
Mar 22, 2024 0.0733 0.0735 0.0656 0.0713 1,702,666 -0.00(-0.83%)
Mar 21, 2024 0.0733 0.0733 0.0670 0.0719 3,636,969 +0.00(+7.31%)
Mar 20, 2024 0.0640 0.0676 0.0611 0.0670 2,221,886 +0.01(+9.12%)
Mar 19, 2024 0.0700 0.0700 0.0601 0.0614 2,469,616 -0.01(-9.97%)
Mar 18, 2024 0.0719 0.0740 0.0650 0.0682 2,864,020 -0.00(-3.67%)
Mar 15, 2024 0.0760 0.0765 0.0708 0.0708 2,482,644 -0.01(-6.84%)
Mar 14, 2024 0.0797 0.0814 0.0759 0.0760 3,256,124 +0.00(+0.66%)
Mar 13, 2024 0.0700 0.0796 0.0723 0.0755 2,620,485 +0.00(+2.44%)
Mar 12, 2024 0.0803 0.0819 0.0700 0.0737 3,722,681 -0.01(-8.79%)
Mar 11, 2024 0.0937 0.0960 0.0761 0.0808 6,883,958 -0.01(-12.55%)
Mar 08, 2024 0.1017 0.1021 0.0851 0.0924 9,780,886 -0.02(-14.37%)
Mar 07, 2024 0.1500 0.1550 0.0911 0.1079 62,180,980 +0.01(+7.90%)
Mar 06, 2024 0.1100 0.1074 0.0970 0.1000 11,525,377 -0.01(-4.94%)
Mar 05, 2024 0.1061 0.1088 0.1010 0.1052 1,632,827 -0.00(-3.84%)
Mar 04, 2024 0.1100 0.1100 0.1000 0.1094 1,666,969 -0.00(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.