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 )

3.687 +0.557 (+17.81%)
Streaming Delayed Price Updated: 2:38 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 (%)
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%)
Dec 01, 2023 0.4922 0.6392 0.4922 0.5550 163,303 +0.06(+11.58%)
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%)
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.