Beneficient (BENF)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.8800 | 5.1900 | 4.6400 | 4.6800 | 4.6800 | 300,100 |
| 09 May 2024 | 4.5000 | 6.0800 | 4.4000 | 4.8300 | 4.8300 | 1,854,000 |
| 08 May 2024 | 5.1100 | 5.5600 | 4.6000 | 4.7500 | 4.7500 | 641,900 |
| 07 May 2024 | 5.4000 | 6.5200 | 5.2100 | 5.5500 | 5.5500 | 1,680,300 |
| 06 May 2024 | 8.0000 | 8.9600 | 5.2200 | 6.0000 | 6.0000 | 9,500,000 |
| 03 May 2024 | 1.9200 | 13.0000 | 1.9200 | 6.8200 | 6.8200 | 31,008,000 |
| 02 May 2024 | 2.2400 | 2.2900 | 1.8600 | 1.9200 | 1.9200 | 126,400 |
| 01 May 2024 | 3.2100 | 3.2700 | 2.0400 | 2.0400 | 2.0400 | 292,700 |
| 30 Apr 2024 | 3.8000 | 4.0400 | 3.2600 | 3.3200 | 3.3200 | 55,000 |
| 29 Apr 2024 | 4.3600 | 4.4800 | 3.7500 | 3.8100 | 3.8100 | 92,700 |
| 26 Apr 2024 | 4.4600 | 4.4900 | 4.2000 | 4.2200 | 4.2200 | 46,700 |
| 25 Apr 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4300 | 4.4300 | 26,700 |
| 24 Apr 2024 | 4.9900 | 5.0100 | 4.4700 | 4.6100 | 4.6100 | 64,600 |
| 23 Apr 2024 | 5.0400 | 5.0800 | 4.7000 | 4.8000 | 4.8000 | 65,700 |
| 22 Apr 2024 | 4.2100 | 5.2300 | 3.7600 | 4.8000 | 4.8000 | 195,600 |
| 19 Apr 2024 | 4.3200 | 4.4000 | 3.8900 | 3.9200 | 3.9200 | 108,800 |
| 18 Apr 2024 | 4.6200 | 5.2800 | 4.0500 | 4.5500 | 4.5500 | 306,700 |
| 18 Apr 2024 | 1:80 Stock split | |||||
| 17 Apr 2024 | 5.2800 | 6.8800 | 5.2000 | 5.7600 | 5.7600 | 136,459 |
| 16 Apr 2024 | 5.8400 | 6.4000 | 5.1200 | 5.9200 | 5.9200 | 144,590 |
| 15 Apr 2024 | 7.6000 | 7.6000 | 6.4800 | 7.2000 | 7.2000 | 135,969 |
| 12 Apr 2024 | 8.7200 | 10.0000 | 6.8000 | 7.7600 | 7.7600 | 1,535,076 |
| 11 Apr 2024 | 5.6800 | 5.8400 | 5.1200 | 5.5200 | 5.5200 | 266,949 |
| 10 Apr 2024 | 6.4000 | 6.5600 | 5.8400 | 6.0800 | 6.0800 | 85,619 |
| 09 Apr 2024 | 6.8800 | 8.2400 | 5.6000 | 7.0400 | 7.0400 | 397,390 |
| 08 Apr 2024 | 4.0000 | 13.2000 | 4.0000 | 6.6400 | 6.6400 | 1,869,370 |
| 05 Apr 2024 | 4.4000 | 4.5600 | 3.8400 | 4.1600 | 4.1600 | 39,438 |
| 04 Apr 2024 | 4.4000 | 4.5600 | 4.0000 | 4.1600 | 4.1600 | 30,454 |
| 03 Apr 2024 | 4.7200 | 4.7200 | 4.3200 | 4.3200 | 4.3200 | 21,651 |
| 02 Apr 2024 | 5.0400 | 5.0400 | 4.3200 | 4.6400 | 4.6400 | 17,818 |
| 01 Apr 2024 | 5.4400 | 5.5200 | 4.9600 | 5.0400 | 5.0400 | 21,580 |
| 28 Mar 2024 | 5.6000 | 5.6000 | 5.2000 | 5.3600 | 5.3600 | 33,674 |
| 27 Mar 2024 | 5.5200 | 5.6000 | 5.2000 | 5.6000 | 5.6000 | 19,188 |
| 26 Mar 2024 | 5.3600 | 5.5200 | 5.2000 | 5.4400 | 5.4400 | 23,173 |
| 25 Mar 2024 | 5.7600 | 5.7600 | 5.2000 | 5.5200 | 5.5200 | 18,084 |
| 22 Mar 2024 | 5.8400 | 5.9200 | 5.2800 | 5.6800 | 5.6800 | 21,284 |
| 21 Mar 2024 | 5.8400 | 5.8400 | 5.3600 | 5.7600 | 5.7600 | 45,489 |
| 20 Mar 2024 | 5.1200 | 5.4400 | 4.8800 | 5.3600 | 5.3600 | 27,803 |
| 19 Mar 2024 | 5.6000 | 5.6000 | 4.8000 | 4.8800 | 4.8800 | 30,901 |
| 18 Mar 2024 | 5.7600 | 5.9200 | 5.2000 | 5.4400 | 5.4400 | 35,810 |
| 15 Mar 2024 | 6.0800 | 6.1600 | 5.6800 | 5.6800 | 5.6800 | 31,033 |
| 14 Mar 2024 | 6.4000 | 6.4800 | 6.0800 | 6.0800 | 6.0800 | 40,960 |
| 13 Mar 2024 | 5.8400 | 6.4000 | 5.7600 | 6.0800 | 6.0800 | 33,179 |
| 12 Mar 2024 | 6.4000 | 6.5600 | 5.6000 | 5.9200 | 5.9200 | 46,695 |
| 11 Mar 2024 | 7.5200 | 7.6800 | 6.0800 | 6.4800 | 6.4800 | 86,474 |
| 08 Mar 2024 | 8.1600 | 8.1600 | 6.8000 | 7.3600 | 7.3600 | 122,261 |
| 07 Mar 2024 | 12.0000 | 12.4000 | 7.2800 | 8.6400 | 8.6400 | 777,144 |
| 06 Mar 2024 | 8.5600 | 8.5600 | 7.7600 | 8.0000 | 8.0000 | 183,034 |
| 05 Mar 2024 | 8.4800 | 8.7200 | 8.0800 | 8.4000 | 8.4000 | 21,239 |
| 04 Mar 2024 | 8.8000 | 8.8000 | 8.0000 | 8.7200 | 8.7200 | 20,869 |
| 01 Mar 2024 | 10.0000 | 10.0000 | 7.2000 | 8.8000 | 8.8000 | 49,350 |
| 29 Feb 2024 | 11.2800 | 11.2800 | 9.9200 | 10.4000 | 10.4000 | 32,636 |
| 28 Feb 2024 | 11.2000 | 12.0000 | 9.9200 | 11.7600 | 11.7600 | 115,489 |
| 27 Feb 2024 | 12.9600 | 12.9600 | 10.4000 | 10.8000 | 10.8000 | 44,319 |
| 26 Feb 2024 | 13.6800 | 14.1600 | 12.6400 | 12.9600 | 12.9600 | 27,661 |
| 23 Feb 2024 | 18.8000 | 18.8000 | 14.4000 | 15.8400 | 15.8400 | 317,166 |
| 22 Feb 2024 | 18.6400 | 19.2000 | 16.8800 | 17.6000 | 17.6000 | 16,986 |
| 21 Feb 2024 | 20.1600 | 20.8000 | 16.8800 | 19.2000 | 19.2000 | 4,199 |
| 20 Feb 2024 | 20.0000 | 20.8000 | 19.4400 | 20.3200 | 20.3200 | 3,808 |
| 16 Feb 2024 | 21.6000 | 21.6000 | 20.0800 | 20.2400 | 20.2400 | 983 |
| 15 Feb 2024 | 22.7200 | 23.6800 | 20.0800 | 20.4800 | 20.4800 | 2,194 |
| 14 Feb 2024 | 23.9200 | 23.9200 | 22.4000 | 23.2000 | 23.2000 | 139 |
| 13 Feb 2024 | 24.0000 | 24.7200 | 21.8400 | 22.8000 | 22.8000 | 1,935 |
| 12 Feb 2024 | 24.8000 | 24.8000 | 23.3600 | 23.8400 | 23.8400 | 953 |
| 09 Feb 2024 | 23.3600 | 24.0000 | 22.4800 | 24.0000 | 24.0000 | 875 |
| 08 Feb 2024 | 24.8000 | 25.6000 | 21.6800 | 24.0000 | 24.0000 | 1,994 |
| 07 Feb 2024 | 25.3600 | 25.6000 | 24.0800 | 25.6000 | 25.6000 | 1,005 |
| 06 Feb 2024 | 24.0000 | 26.3200 | 24.0000 | 24.8800 | 24.8800 | 1,018 |
| 05 Feb 2024 | 26.3200 | 26.3200 | 24.4800 | 25.0400 | 25.0400 | 546 |
| 02 Feb 2024 | 26.4000 | 26.4000 | 24.8800 | 25.3600 | 25.3600 | 380 |
| 01 Feb 2024 | 26.7200 | 27.2000 | 25.2000 | 26.1600 | 26.1600 | 1,441 |
| 31 Jan 2024 | 27.2000 | 27.2000 | 26.0800 | 26.7200 | 26.7200 | 851 |
| 30 Jan 2024 | 25.8400 | 27.1200 | 25.8400 | 27.0400 | 27.0400 | 268 |
| 29 Jan 2024 | 26.2400 | 27.2000 | 26.2400 | 27.2000 | 27.2000 | 804 |
| 26 Jan 2024 | 27.2000 | 27.2000 | 26.0800 | 27.2000 | 27.2000 | 264 |
| 25 Jan 2024 | 28.0800 | 28.8000 | 25.9200 | 26.5600 | 26.5600 | 3,350 |
| 24 Jan 2024 | 27.2000 | 28.4800 | 25.6800 | 26.7200 | 26.7200 | 1,326 |
| 23 Jan 2024 | 28.4000 | 28.8000 | 26.4000 | 27.0400 | 27.0400 | 851 |
| 22 Jan 2024 | 28.0000 | 29.6000 | 27.8400 | 28.0800 | 28.0800 | 1,801 |
| 19 Jan 2024 | 29.8400 | 31.2000 | 25.5200 | 27.8400 | 27.8400 | 3,403 |
| 18 Jan 2024 | 32.0000 | 32.0000 | 28.0800 | 29.6000 | 29.6000 | 443 |
| 17 Jan 2024 | 30.9600 | 31.5200 | 29.1200 | 30.4000 | 30.4000 | 611 |
| 16 Jan 2024 | 32.0800 | 35.0400 | 31.6800 | 31.8400 | 31.8400 | 444 |
| 12 Jan 2024 | 33.6000 | 33.6000 | 32.0000 | 32.8000 | 32.8000 | 173 |
| 11 Jan 2024 | 32.8800 | 33.8400 | 32.4000 | 32.4800 | 32.4800 | 515 |
| 10 Jan 2024 | 32.3200 | 33.6000 | 30.5600 | 32.1600 | 32.1600 | 306 |
| 09 Jan 2024 | 31.8400 | 33.6000 | 30.4000 | 33.6000 | 33.6000 | 355 |
| 08 Jan 2024 | 32.6400 | 32.6400 | 31.6000 | 31.8400 | 31.8400 | 553 |
| 05 Jan 2024 | 35.2000 | 36.0000 | 28.8000 | 29.6000 | 29.6000 | 2,304 |
| 04 Jan 2024 | 34.5600 | 36.0000 | 34.4000 | 35.2000 | 35.2000 | 688 |
| 03 Jan 2024 | 37.9200 | 39.7600 | 33.9200 | 35.3600 | 35.3600 | 923 |
| 02 Jan 2024 | 40.2400 | 40.8000 | 38.8000 | 39.2000 | 39.2000 | 464 |
| 29 Dec 2023 | 40.8000 | 44.0000 | 38.1600 | 38.8800 | 38.8800 | 1,353 |
| 28 Dec 2023 | 38.5600 | 44.0000 | 38.4000 | 40.8000 | 40.8000 | 2,226 |
| 27 Dec 2023 | 40.0000 | 44.0000 | 38.4000 | 39.4400 | 39.4400 | 2,718 |
| 26 Dec 2023 | 39.6000 | 41.2000 | 37.0400 | 41.2000 | 41.2000 | 1,465 |
| 22 Dec 2023 | 36.4000 | 47.9200 | 36.4000 | 40.8000 | 40.8000 | 1,924 |
| 21 Dec 2023 | 36.8000 | 37.6800 | 33.6800 | 37.5200 | 37.5200 | 594 |
| 20 Dec 2023 | 34.0800 | 36.1600 | 33.2800 | 36.1600 | 36.1600 | 508 |
| 19 Dec 2023 | 36.6400 | 36.9600 | 32.0000 | 35.1200 | 35.1200 | 1,936 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.