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 )

3.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 0.5857 0.6001 0.4900 0.4974 182,710 -0.10(-17.11%)
Nov 29, 2023 0.5745 0.6028 0.5542 0.6001 54,045 +0.01(+1.52%)
Nov 28, 2023 0.5610 0.6000 0.5582 0.5911 69,867 +0.02(+2.66%)
Nov 27, 2023 0.6091 0.6091 0.5610 0.5758 97,203 -0.03(-5.51%)
Nov 24, 2023 0.5813 0.6300 0.5689 0.6094 31,784 +0.02(+2.63%)
Nov 22, 2023 0.5299 0.6104 0.5241 0.5938 217,599 +0.07(+13.32%)
Nov 21, 2023 0.5215 0.5432 0.5000 0.5240 59,059 -0.00(-0.21%)
Nov 20, 2023 0.5300 0.5300 0.5221 0.5251 15,954 +0.00(+0.75%)
Nov 17, 2023 0.5299 0.5299 0.5120 0.5212 32,705 -0.00(-0.84%)
Nov 16, 2023 0.5680 0.5680 0.5100 0.5256 67,305 -0.02(-2.85%)
Nov 15, 2023 0.5677 0.5690 0.5225 0.5410 89,608 -0.01(-1.81%)
Nov 14, 2023 0.6392 0.6450 0.4720 0.5510 244,792 -0.11(-16.39%)
Nov 13, 2023 0.8500 0.8500 0.5600 0.6590 200,886 -0.14(-18.01%)
Nov 10, 2023 0.8100 0.8100 0.7500 0.8038 127,351 -0.01(-1.39%)
Nov 09, 2023 0.8200 0.8500 0.7664 0.8151 89,181 -0.01(-0.97%)
Nov 08, 2023 0.8090 0.8300 0.7500 0.8231 76,014 +0.04(+5.51%)
Nov 07, 2023 0.7100 0.7861 0.6600 0.7801 170,577 +0.09(+13.06%)
Nov 06, 2023 0.6700 0.6900 0.6597 0.6900 34,370 +0.02(+2.99%)
Nov 03, 2023 0.6600 0.6800 0.6400 0.6700 54,846 +0.03(+4.69%)
Nov 02, 2023 0.5900 0.6470 0.5888 0.6400 40,054 +0.04(+6.67%)
Nov 01, 2023 0.5913 0.6083 0.5802 0.6000 83,228 -0.01(-1.48%)
Oct 31, 2023 0.5900 0.6104 0.5900 0.6090 50,247 +0.02(+2.65%)
Oct 30, 2023 0.6185 0.6199 0.5802 0.5933 58,530 -0.03(-4.46%)
Oct 27, 2023 0.6336 0.6400 0.6200 0.6210 48,868 -0.01(-1.77%)
Oct 26, 2023 0.6200 0.6370 0.6200 0.6322 56,970 +0.01(+1.15%)
Oct 25, 2023 0.6110 0.6300 0.5850 0.6250 50,661 +0.00(+0.26%)
Oct 24, 2023 0.6300 0.6600 0.6101 0.6234 146,241 +0.00(+0.55%)
Oct 23, 2023 0.6611 0.6800 0.6050 0.6200 91,822 -0.06(-9.04%)
Oct 20, 2023 0.7100 0.7383 0.6438 0.6816 156,726 -0.05(-6.76%)
Oct 19, 2023 0.7909 0.8100 0.7202 0.7310 429,184 -0.08(-9.75%)
Oct 18, 2023 0.9250 0.9398 0.7900 0.8100 172,926 -0.11(-11.96%)
Oct 17, 2023 0.9700 0.9701 0.9166 0.9200 149,410 -0.04(-3.92%)
Oct 16, 2023 1.110 1.110 0.9401 0.9575 236,947 -0.18(-16.01%)
Oct 13, 2023 1.150 1.150 1.020 1.140 106,612 +0.02(+1.79%)
Oct 12, 2023 1.190 1.210 1.080 1.120 160,530 -0.03(-2.61%)
Oct 11, 2023 1.270 1.370 1.150 1.150 150,405 -0.08(-6.50%)
Oct 10, 2023 1.150 1.240 1.150 1.230 117,706 +0.03(+2.50%)
Oct 09, 2023 1.300 1.310 1.160 1.200 212,037 -0.09(-6.98%)
Oct 06, 2023 1.410 1.520 1.210 1.290 385,510 -0.16(-11.03%)
Oct 05, 2023 1.950 1.960 1.450 1.450 284,706 -0.54(-27.14%)
Oct 04, 2023 2.370 2.400 1.840 1.990 511,928 -0.53(-21.03%)
Oct 03, 2023 2.510 2.670 2.430 2.520 410,707 +0.01(+0.40%)
Oct 02, 2023 2.560 2.610 2.460 2.510 45,312 -0.08(-3.09%)
Sep 29, 2023 2.620 2.670 2.522 2.590 18,847 -0.06(-2.26%)
Sep 28, 2023 2.810 2.810 2.650 2.650 30,173 -0.11(-3.99%)
Sep 27, 2023 2.730 2.860 2.650 2.760 25,500 +0.10(+3.76%)
Sep 26, 2023 2.720 2.770 2.620 2.660 107,936 -0.01(-0.37%)
Sep 25, 2023 2.670 2.740 2.670 2.670 20,718 -0.02(-0.74%)
Sep 22, 2023 2.590 2.770 2.580 2.690 14,581 +0.17(+6.75%)
Sep 21, 2023 2.760 2.895 2.495 2.520 218,767 -0.26(-9.35%)
Sep 20, 2023 2.760 2.895 2.710 2.780 119,819 +0.03(+1.09%)
Sep 19, 2023 2.980 2.980 2.625 2.750 272,803 -0.15(-5.17%)
Sep 18, 2023 2.830 3.180 2.785 2.900 391,542 +0.00(+0.00%)
Sep 15, 2023 2.500 3.029 2.230 2.900 2,334,679 +0.37(+14.62%)
Sep 14, 2023 2.550 2.700 2.510 2.530 57,544 +0.03(+1.20%)
Sep 13, 2023 2.890 2.950 2.480 2.500 322,000 -0.42(-14.38%)
Sep 12, 2023 2.970 3.150 2.910 2.920 93,348 -0.07(-2.34%)
Sep 11, 2023 3.170 2.990 421,596 -0.59(-16.46%)
Sep 06, 2023 3.579 0 +0.52(+16.97%)
Sep 05, 2023 3.010 3.320 2.700 3.060 391,756 +0.05(+1.66%)
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.