Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beneficient - Class A Common Stock (NQ: BENF )

3.860 -0.140 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.3340 0.3400 0.3151 0.3270 115,325 -0.01(-2.10%)
Jan 31, 2024 0.3400 0.3400 0.3255 0.3340 68,118 -0.00(-1.18%)
Jan 30, 2024 0.3230 0.3388 0.3230 0.3380 21,354 -0.00(-0.47%)
Jan 29, 2024 0.3280 0.3397 0.3280 0.3396 64,297 -0.00(-0.12%)
Jan 26, 2024 0.3399 0.3400 0.3258 0.3400 21,086 +0.01(+2.41%)
Jan 25, 2024 0.3505 0.3600 0.3238 0.3320 267,971 -0.00(-0.57%)
Jan 24, 2024 0.3400 0.3555 0.3210 0.3339 106,053 -0.00(-1.10%)
Jan 23, 2024 0.3550 0.3599 0.3300 0.3376 68,089 -0.01(-3.79%)
Jan 22, 2024 0.3500 0.3700 0.3480 0.3509 144,093 +0.00(+0.92%)
Jan 19, 2024 0.3730 0.3900 0.3188 0.3477 272,198 -0.02(-6.03%)
Jan 18, 2024 0.4000 0.4000 0.3505 0.3700 35,406 -0.01(-2.63%)
Jan 17, 2024 0.3870 0.3942 0.3644 0.3800 48,935 -0.02(-4.40%)
Jan 16, 2024 0.4011 0.4383 0.3964 0.3975 35,544 -0.01(-3.05%)
Jan 12, 2024 0.4200 0.4200 0.3997 0.4100 13,817 +0.00(+1.03%)
Jan 11, 2024 0.4106 0.4225 0.4045 0.4058 41,196 +0.00(+0.90%)
Jan 10, 2024 0.4040 0.4203 0.3824 0.4022 24,527 -0.02(-4.31%)
Jan 09, 2024 0.3975 0.4203 0.3800 0.4203 28,377 +0.02(+5.74%)
Jan 08, 2024 0.4079 0.4079 0.3950 0.3975 44,186 +0.03(+7.43%)
Jan 05, 2024 0.4400 0.4498 0.3602 0.3700 184,313 -0.07(-15.93%)
Jan 04, 2024 0.4322 0.4496 0.4300 0.4401 54,956 -0.00(-0.38%)
Jan 03, 2024 0.4737 0.4973 0.4240 0.4418 73,828 -0.05(-9.84%)
Jan 02, 2024 0.5034 0.5102 0.4850 0.4900 37,066 +0.00(+0.80%)
Dec 29, 2023 0.5100 0.5500 0.4770 0.4861 108,213 -0.02(-4.69%)
Dec 28, 2023 0.4818 0.5500 0.4798 0.5100 178,061 +0.02(+3.45%)
Dec 27, 2023 0.4995 0.5500 0.4800 0.4930 217,286 -0.02(-4.27%)
Dec 26, 2023 0.4946 0.5150 0.4633 0.5150 117,170 +0.01(+1.00%)
Dec 22, 2023 0.4545 0.5992 0.4545 0.5099 153,852 +0.04(+8.67%)
Dec 21, 2023 0.4600 0.4711 0.4205 0.4692 47,495 +0.02(+3.76%)
Dec 20, 2023 0.4257 0.4522 0.4155 0.4522 40,552 +0.01(+3.05%)
Dec 19, 2023 0.4581 0.4616 0.4000 0.4388 153,053 -0.04(-8.55%)
Dec 18, 2023 0.4698 0.4900 0.4690 0.4798 36,236 -0.00(-0.04%)
Dec 15, 2023 0.4400 0.5100 0.4392 0.4800 130,033 +0.02(+4.44%)
Dec 14, 2023 0.4251 0.4596 0.4201 0.4596 141,834 +0.03(+8.12%)
Dec 13, 2023 0.3898 0.4251 0.3750 0.4251 160,268 +0.04(+9.06%)
Dec 12, 2023 0.3632 0.3899 0.3632 0.3898 88,056 +0.01(+2.58%)
Dec 11, 2023 0.4189 0.4189 0.3614 0.3800 235,891 -0.04(-9.31%)
Dec 08, 2023 0.3958 0.4190 0.3717 0.4190 147,419 +0.02(+4.78%)
Dec 07, 2023 0.4500 0.4500 0.3801 0.3999 279,684 -0.05(-11.11%)
Dec 06, 2023 0.5100 0.5100 0.4446 0.4499 371,975 -0.05(-10.22%)
Dec 05, 2023 0.5100 0.5100 0.4880 0.5011 247,146 +0.01(+1.46%)
Dec 04, 2023 0.6100 0.6090 0.4900 0.4939 3,241,670 -0.06(-11.01%)
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.