Skip to main content

Beneficient - Class A Common Stock (NQ: BENF )

1.890 +0.700 (+58.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.080 2.140 1.700 1.890 107,850,744 +0.70(+58.82%)
Oct 03, 2024 1.183 1.210 1.150 1.190 45,180 +0.01(+0.85%)
Oct 02, 2024 1.110 1.190 1.110 1.180 79,647 +0.07(+6.31%)
Oct 01, 2024 1.250 1.250 1.110 1.110 166,045 -0.12(-9.76%)
Sep 30, 2024 1.250 1.280 1.215 1.230 53,045 -0.03(-2.38%)
Sep 27, 2024 1.340 1.400 1.260 1.260 97,350 -0.16(-11.27%)
Sep 26, 2024 1.260 1.430 1.220 1.420 156,902 +0.15(+11.81%)
Sep 25, 2024 1.230 1.310 1.180 1.270 242,488 +0.05(+4.10%)
Sep 24, 2024 1.160 1.410 1.130 1.220 395,253 +0.07(+6.09%)
Sep 23, 2024 1.160 1.160 1.110 1.150 86,883 +0.04(+3.60%)
Sep 20, 2024 1.260 1.260 1.110 1.110 274,105 -0.15(-11.90%)
Sep 19, 2024 1.220 1.310 1.210 1.260 161,039 +0.03(+2.44%)
Sep 18, 2024 1.270 1.310 1.210 1.230 225,664 -0.08(-6.11%)
Sep 17, 2024 1.250 1.320 1.210 1.310 185,073 +0.07(+5.65%)
Sep 16, 2024 1.230 1.280 1.200 1.240 153,230 -0.03(-2.36%)
Sep 13, 2024 1.330 1.330 1.190 1.270 1,227,450 -0.02(-1.55%)
Sep 12, 2024 1.470 1.470 1.280 1.290 462,552 -0.21(-14.00%)
Sep 11, 2024 1.500 1.569 1.380 1.500 346,856 -0.08(-5.06%)
Sep 10, 2024 1.620 1.700 1.560 1.580 483,869 -0.21(-11.73%)
Sep 09, 2024 1.780 1.860 1.570 1.790 1,997,090 -0.26(-12.68%)
Sep 06, 2024 2.380 3.330 2.020 2.050 115,266,048 +0.55(+36.67%)
Sep 05, 2024 1.530 1.535 1.470 1.500 35,639 -0.02(-1.32%)
Sep 04, 2024 1.490 1.580 1.480 1.520 53,850 +0.02(+1.33%)
Sep 03, 2024 1.530 1.530 1.470 1.500 32,790 +0.00(+0.00%)
Aug 30, 2024 1.580 1.640 1.380 1.500 153,497 -0.08(-5.06%)
Aug 29, 2024 1.580 1.750 1.500 1.580 165,442 +0.02(+1.28%)
Aug 28, 2024 1.980 1.980 1.530 1.560 321,466 -0.34(-17.89%)
Aug 27, 2024 2.000 2.000 1.900 1.900 86,002 -0.07(-3.55%)
Aug 26, 2024 2.000 2.052 1.870 1.970 327,863 -0.15(-7.06%)
Aug 23, 2024 2.150 2.200 1.910 2.120 507,004 -0.40(-15.88%)
Aug 22, 2024 2.560 2.870 2.310 2.520 7,809,629 +0.21(+8.90%)
Aug 21, 2024 2.250 2.420 2.140 2.314 34,526 +0.05(+2.39%)
Aug 20, 2024 2.390 2.390 2.210 2.260 35,813 -0.07(-3.00%)
Aug 19, 2024 2.300 2.400 2.255 2.330 56,650 +0.05(+2.19%)
Aug 16, 2024 2.300 2.350 2.140 2.280 34,466 -0.08(-3.55%)
Aug 15, 2024 2.320 2.497 2.280 2.364 102,234 +0.08(+3.68%)
Aug 14, 2024 2.390 2.500 2.238 2.280 116,247 -0.06(-2.56%)
Aug 13, 2024 2.340 2.450 2.340 2.340 61,712 +0.00(+0.00%)
Aug 12, 2024 2.290 2.380 2.290 2.340 26,010 +0.05(+2.18%)
Aug 09, 2024 2.280 2.360 2.250 2.290 25,315 -0.01(-0.43%)
Aug 08, 2024 2.400 2.400 2.255 2.300 10,208 -0.06(-2.54%)
Aug 07, 2024 2.410 2.600 2.310 2.360 23,993 -0.24(-9.23%)
Aug 06, 2024 2.550 2.750 2.520 2.600 10,713 -0.03(-1.14%)
Aug 05, 2024 2.620 2.800 2.420 2.630 19,722 -0.13(-4.71%)
Aug 02, 2024 2.920 2.945 2.760 2.760 12,741 -0.16(-5.35%)
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.