Beneficient - Class A Common Stock (NQ: BENF )

0.0740 -0.0160 (-17.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.0500 0.1652 0.0502 0.0830 148,849,248 +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 11,520,377 -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%)
Mar 01, 2024 0.1250 0.1250 0.0900 0.1100 3,947,990 -0.02(-15.32%)
Feb 29, 2024 0.1414 0.1414 0.1236 0.1299 2,591,446 -0.02(-11.63%)
Feb 28, 2024 0.1400 0.1501 0.1240 0.1470 9,214,971 +0.01(+8.89%)
Feb 27, 2024 0.1600 0.1620 0.1300 0.1350 3,465,764 -0.03(-16.56%)
Feb 26, 2024 0.1707 0.1768 0.1579 0.1618 2,209,682 -0.04(-18.16%)
Feb 23, 2024 0.2350 0.2350 0.1804 0.1977 25,373,304 -0.02(-10.05%)
Feb 22, 2024 0.2326 0.2397 0.2113 0.2198 1,059,045 -0.02(-8.34%)
Feb 21, 2024 0.2520 0.2600 0.2113 0.2398 332,372 -0.01(-5.59%)
Feb 20, 2024 0.2500 0.2600 0.2430 0.2540 303,583 +0.00(+0.47%)
Feb 16, 2024 0.2700 0.2700 0.2510 0.2528 78,702 -0.00(-1.29%)
Feb 15, 2024 0.2800 0.2955 0.2505 0.2561 175,529 -0.03(-11.75%)
Feb 14, 2024 0.2986 0.2986 0.2804 0.2902 11,145 +0.01(+1.82%)
Feb 13, 2024 0.3000 0.3090 0.2727 0.2850 153,002 -0.01(-4.49%)
Feb 12, 2024 0.3100 0.3100 0.2920 0.2984 76,160 -0.00(-0.37%)
Feb 09, 2024 0.2920 0.3000 0.2811 0.2995 70,042 +0.00(+0.00%)
Feb 08, 2024 0.3100 0.3199 0.2711 0.2995 159,476 -0.02(-6.38%)
Feb 07, 2024 0.3169 0.3200 0.3011 0.3199 80,397 +0.01(+2.86%)
Feb 06, 2024 0.3000 0.3290 0.3000 0.3110 81,634 -0.00(-0.70%)
Feb 05, 2024 0.3287 0.3287 0.3064 0.3132 43,719 -0.00(-1.11%)
Feb 02, 2024 0.3300 0.3300 0.3110 0.3167 30,392 -0.01(-3.15%)
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.