Beneficient - Class A Common Stock (BENF)
3.4200
+0.0600 (1.79%)
NASDAQ· Last Trade: Jul 17th, 4:07 PM EDT
Historical Prices For Beneficient - Class A Common Stock (BENF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 3.12 | 3.46 | 3.12 | 3.36 | 13,690 | 3.36 |
| 7/15/2026 | 2.94 | 3.44 | 2.88 | 3.21 | 45,998 | 3.21 |
| 7/14/2026 | 3.09 | 3.09 | 2.81 | 2.86 | 22,455 | 2.86 |
| 7/13/2026 | 3.40 | 3.47 | 2.90 | 3.15 | 30,641 | 3.15 |
| 7/10/2026 | 3.33 | 3.63 | 3.32 | 3.42 | 8,597 | 3.42 |
| 7/09/2026 | 3.50 | 3.50 | 3.30 | 3.31 | 7,585 | 3.31 |
| 7/08/2026 | 3.52 | 3.64 | 3.37 | 3.49 | 7,657 | 3.49 |
| 7/07/2026 | 3.57 | 3.71 | 3.54 | 3.66 | 14,030 | 3.66 |
| 7/06/2026 | 3.57 | 3.72 | 3.57 | 3.63 | 18,935 | 3.63 |
| 7/02/2026 | 3.61 | 3.77 | 3.61 | 3.64 | 13,326 | 3.64 |
| 7/01/2026 | 3.63 | 3.80 | 3.63 | 3.69 | 17,514 | 3.69 |
| 6/30/2026 | 3.80 | 3.84 | 3.58 | 3.68 | 19,090 | 3.68 |
| 6/29/2026 | 3.70 | 3.89 | 3.46 | 3.87 | 32,625 | 3.87 |
| 6/26/2026 | 3.62 | 3.74 | 3.43 | 3.70 | 28,731 | 3.70 |
| 6/25/2026 | 3.52 | 3.58 | 3.43 | 3.54 | 13,163 | 3.54 |
| 6/24/2026 | 3.40 | 3.52 | 3.38 | 3.50 | 9,728 | 3.50 |
| 6/23/2026 | 3.33 | 3.54 | 3.33 | 3.46 | 13,367 | 3.46 |
| 6/22/2026 | 3.40 | 3.58 | 3.31 | 3.51 | 14,080 | 3.51 |
| 6/18/2026 | 3.47 | 3.58 | 3.39 | 3.40 | 17,822 | 3.40 |
| 6/17/2026 | 3.46 | 3.84 | 3.32 | 3.58 | 41,539 | 3.58 |
| 6/16/2026 | 3.45 | 3.45 | 3.30 | 3.44 | 5,473 | 3.44 |
| 6/15/2026 | 3.35 | 3.55 | 3.33 | 3.40 | 16,318 | 3.40 |
| 6/12/2026 | 3.39 | 3.48 | 3.35 | 3.38 | 7,868 | 3.38 |
| 6/11/2026 | 3.46 | 3.48 | 3.31 | 3.48 | 9,973 | 3.48 |
| 6/10/2026 | 3.28 | 3.60 | 3.20 | 3.45 | 12,509 | 3.45 |
| 6/09/2026 | 3.45 | 3.49 | 3.35 | 3.44 | 13,390 | 3.44 |
| 6/08/2026 | 3.44 | 3.51 | 3.28 | 3.39 | 8,817 | 3.39 |
| 6/05/2026 | 3.52 | 3.56 | 3.38 | 3.54 | 11,764 | 3.54 |
| 6/04/2026 | 3.70 | 3.70 | 3.37 | 3.63 | 17,800 | 3.63 |
| 6/03/2026 | 3.75 | 3.75 | 3.60 | 3.70 | 10,007 | 3.70 |
| 6/02/2026 | 3.77 | 3.85 | 3.72 | 3.81 | 19,034 | 3.81 |
| 6/01/2026 | 3.75 | 3.87 | 3.68 | 3.79 | 19,396 | 3.79 |
| 5/29/2026 | 3.79 | 3.85 | 3.60 | 3.70 | 37,039 | 3.70 |
| 5/28/2026 | 3.60 | 3.84 | 3.42 | 3.80 | 46,329 | 3.80 |
| 5/27/2026 | 3.46 | 3.70 | 3.34 | 3.65 | 46,782 | 3.65 |
| 5/26/2026 | 3.37 | 3.48 | 3.29 | 3.48 | 12,742 | 3.48 |
| 5/22/2026 | 3.21 | 3.43 | 3.21 | 3.40 | 6,952 | 3.40 |
| 5/21/2026 | 3.27 | 3.39 | 3.19 | 3.38 | 23,287 | 3.38 |
| 5/20/2026 | 3.20 | 3.40 | 3.19 | 3.30 | 10,455 | 3.30 |
| 5/19/2026 | 3.35 | 3.50 | 3.15 | 3.23 | 37,585 | 3.23 |
| 5/18/2026 | 3.52 | 3.53 | 3.31 | 3.45 | 27,019 | 3.45 |
| 5/15/2026 | 3.25 | 3.71 | 3.20 | 3.66 | 38,743 | 3.66 |
| 5/14/2026 | 3.26 | 3.31 | 3.17 | 3.31 | 8,743 | 3.31 |
| 5/13/2026 | 3.31 | 3.31 | 3.15 | 3.21 | 11,884 | 3.21 |
| 5/12/2026 | 3.31 | 3.35 | 3.20 | 3.30 | 14,713 | 3.30 |
| 5/11/2026 | 3.37 | 3.49 | 3.25 | 3.28 | 21,947 | 3.28 |
| 5/08/2026 | 3.53 | 3.58 | 3.31 | 3.44 | 20,397 | 3.44 |
| 5/07/2026 | 3.32 | 3.56 | 3.22 | 3.52 | 34,251 | 3.52 |
| 5/06/2026 | 3.42 | 3.55 | 3.40 | 3.44 | 27,688 | 3.44 |
| 5/05/2026 | 3.52 | 3.52 | 3.40 | 3.42 | 10,092 | 3.42 |
| 5/04/2026 | 3.50 | 3.50 | 3.42 | 3.44 | 21,756 | 3.44 |
| 5/01/2026 | 3.31 | 3.47 | 3.23 | 3.47 | 14,933 | 3.47 |
| 4/30/2026 | 3.29 | 3.40 | 3.26 | 3.31 | 20,677 | 3.31 |
| 4/29/2026 | 3.43 | 3.43 | 3.25 | 3.34 | 6,854 | 3.34 |
| 4/28/2026 | 3.35 | 3.46 | 3.26 | 3.43 | 23,971 | 3.43 |
| 4/27/2026 | 3.23 | 3.54 | 3.23 | 3.38 | 41,303 | 3.38 |
| 4/24/2026 | 3.17 | 3.35 | 3.15 | 3.23 | 33,040 | 3.23 |
| 4/23/2026 | 3.15 | 3.34 | 3.15 | 3.21 | 28,254 | 3.21 |
| 4/22/2026 | 3.31 | 3.31 | 3.12 | 3.19 | 46,890 | 3.19 |
| 4/21/2026 | 3.27 | 3.46 | 3.24 | 3.26 | 29,563 | 3.26 |
| 4/20/2026 | 3.11 | 3.39 | 3.05 | 3.28 | 67,089 | 3.28 |
| 4/17/2026 | 3.15 | 3.30 | 3.04 | 3.17 | 60,679 | 3.17 |