Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	0.5246	0.5345	0.4956	0.5200	193,256	-0.03(-4.73%)
Oct 16, 2025	0.5362	0.5777	0.4870	0.5458	399,798	-0.01(-1.96%)
Oct 15, 2025	0.5700	0.6000	0.5345	0.5567	852,946	+0.04(+7.66%)
Oct 14, 2025	0.4740	0.5433	0.4730	0.5171	556,363	+0.02(+3.40%)
Oct 13, 2025	0.4800	0.5138	0.4701	0.5001	516,423	+0.02(+5.26%)
Oct 10, 2025	0.5442	0.5663	0.4556	0.4751	1,393,763	-0.09(-16.10%)
Oct 09, 2025	0.6300	0.6532	0.5601	0.5663	1,237,895	-0.10(-14.55%)
Oct 08, 2025	0.7500	0.7929	0.6419	0.6627	1,403,605	-0.06(-8.88%)
Oct 07, 2025	0.8058	0.8080	0.7136	0.7273	1,397,115	-0.06(-7.94%)
Oct 06, 2025	0.8501	0.8798	0.7521	0.7900	2,259,069	-0.10(-11.29%)
Oct 03, 2025	1.090	1.150	0.8620	0.8905	5,335,757	-0.13(-12.70%)
Oct 02, 2025	0.8901	1.220	0.8751	1.020	36,314,588	+0.16(+18.34%)
Oct 01, 2025	0.7299	0.8800	0.7000	0.8619	12,246,724	-0.09(-9.39%)
Sep 30, 2025	0.6367	1.080	0.5157	0.9512	601,618,752	+0.59(+159.96%)
Sep 29, 2025	0.3738	0.3746	0.3610	0.3659	31,036,124	+0.01(+1.67%)
Sep 26, 2025	0.3400	0.3690	0.3365	0.3599	125,695	+0.01(+4.11%)
Sep 25, 2025	0.3400	0.3523	0.3357	0.3457	111,069	-0.01(-1.96%)
Sep 24, 2025	0.3590	0.3681	0.3265	0.3526	487,020	+0.01(+1.73%)
Sep 23, 2025	0.3600	0.3620	0.3463	0.3466	199,681	-0.01(-3.99%)
Sep 22, 2025	0.3665	0.3865	0.3450	0.3610	574,382	-0.04(-9.39%)
Sep 19, 2025	0.4180	0.4182	0.3841	0.3984	230,818	-0.01(-3.07%)
Sep 18, 2025	0.3970	0.4267	0.3965	0.4110	140,446	+0.00(+1.08%)
Sep 17, 2025	0.4200	0.4300	0.3960	0.4066	372,259	-0.01(-3.31%)
Sep 16, 2025	0.3765	0.4297	0.3710	0.4205	1,722,572	+0.02(+4.71%)
Sep 15, 2025	0.4335	0.4460	0.4016	0.4016	372,421	-0.05(-10.68%)
Sep 12, 2025	0.4600	0.4650	0.4226	0.4496	315,120	-0.02(-3.52%)
Sep 11, 2025	0.5240	0.5290	0.4510	0.4660	628,433	-0.07(-13.70%)
Sep 10, 2025	0.5025	0.5600	0.5025	0.5400	1,042,938	+0.03(+6.51%)
Sep 09, 2025	0.4600	0.6646	0.4521	0.5070	6,512,668	+0.06(+14.21%)
Sep 08, 2025	0.4200	0.4900	0.4110	0.4439	761,583	+0.03(+7.85%)
Sep 05, 2025	0.3897	0.4300	0.3800	0.4116	298,095	+0.01(+3.76%)
Sep 04, 2025	0.3870	0.4150	0.3748	0.3967	450,734	+0.02(+4.39%)
Sep 03, 2025	0.3773	0.4100	0.3601	0.3800	281,163	+0.00(+0.13%)
Sep 02, 2025	0.3800	0.4050	0.3702	0.3795	379,085	-0.03(-6.30%)
Aug 29, 2025	0.3573	0.4164	0.3501	0.4050	720,638	+0.02(+6.55%)
Aug 28, 2025	0.3300	0.3985	0.3260	0.3801	1,569,094	+0.03(+8.57%)
Aug 27, 2025	0.3599	0.4130	0.3500	0.3501	3,211,091	-0.07(-15.92%)
Aug 26, 2025	0.4890	0.6480	0.3960	0.4164	105,780,200	+0.03(+7.04%)
Aug 25, 2025	0.3390	0.4100	0.3300	0.3890	28,234,066	+0.05(+13.58%)
Aug 22, 2025	0.2910	0.3450	0.2910	0.3425	384,326	+0.05(+16.10%)
Aug 21, 2025	0.3018	0.3018	0.2900	0.2950	32,891	-0.01(-2.54%)
Aug 20, 2025	0.2953	0.3027	0.2744	0.3027	85,744	-0.00(-0.72%)
Aug 19, 2025	0.3170	0.3170	0.2928	0.3049	42,995	-0.00(-1.07%)
Aug 18, 2025	0.2980	0.3117	0.2700	0.3082	251,465	-0.00(-1.22%)
Aug 15, 2025	0.3080	0.3131	0.3003	0.3120	48,958	+0.01(+2.13%)
Aug 14, 2025	0.3127	0.3280	0.3000	0.3055	142,347	-0.02(-5.12%)
Aug 13, 2025	0.3067	0.3348	0.2914	0.3220	438,320	+0.03(+8.78%)
Aug 12, 2025	0.2900	0.3010	0.2800	0.2960	163,218	+0.01(+4.48%)
Aug 11, 2025	0.2810	0.2923	0.2698	0.2833	209,273	-0.00(-1.29%)
Aug 08, 2025	0.2810	0.2976	0.2710	0.2870	155,147	+0.00(+0.00%)
Aug 07, 2025	0.2950	0.3075	0.2706	0.2870	182,078	-0.01(-4.52%)
Aug 06, 2025	0.3300	0.3370	0.3000	0.3006	206,968	-0.04(-11.92%)
Aug 05, 2025	0.3095	0.3548	0.3058	0.3413	77,534	+0.01(+2.68%)
Aug 04, 2025	0.3170	0.3350	0.3150	0.3324	47,343	+0.01(+3.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Beneficient - Class A Common Stock (NQ:BENF)

Historical Prices

Starting at $3.75/week.

Subscribe Today