Skip to main content

Beneficient - Class A Common Stock (NQ: BENF )

4.225 -0.165 (-3.76%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.720 4.650 3.720 4.390 486,581 +0.59(+15.53%)
Jul 11, 2024 3.560 3.810 3.460 3.800 208,235 +0.25(+7.04%)
Jul 10, 2024 4.030 4.110 3.500 3.550 495,844 -0.40(-10.13%)
Jul 09, 2024 3.090 4.140 3.030 3.950 686,265 +0.02(+0.51%)
Jul 08, 2024 3.800 4.200 3.680 3.930 1,906,749 -0.91(-18.80%)
Jul 05, 2024 2.240 6.270 2.175 4.840 46,477,760 +2.69(+125.12%)
Jul 03, 2024 2.190 2.200 2.050 2.150 25,442 +0.01(+0.47%)
Jul 02, 2024 2.210 2.290 2.080 2.140 71,077 +0.06(+2.88%)
Jul 01, 2024 2.350 2.350 1.900 2.080 120,307 -0.14(-6.31%)
Jun 28, 2024 2.370 2.370 2.020 2.220 427,344 -0.28(-11.20%)
Jun 27, 2024 2.450 2.684 2.450 2.500 38,288 -0.04(-1.57%)
Jun 26, 2024 2.520 2.585 2.419 2.540 18,114 -0.01(-0.39%)
Jun 25, 2024 2.550 2.720 2.520 2.550 36,642 +0.02(+0.79%)
Jun 24, 2024 2.610 2.774 2.510 2.530 93,671 -0.12(-4.53%)
Jun 21, 2024 2.510 2.680 2.510 2.650 9,648 +0.11(+4.33%)
Jun 20, 2024 2.680 2.690 2.520 2.540 15,996 -0.18(-6.62%)
Jun 18, 2024 2.940 2.965 2.670 2.720 47,100 -0.28(-9.33%)
Jun 17, 2024 3.140 3.140 2.910 3.000 16,206 -0.18(-5.66%)
Jun 14, 2024 2.980 3.340 2.790 3.180 136,492 +0.16(+5.30%)
Jun 13, 2024 2.910 3.140 2.760 3.020 128,360 +0.08(+2.72%)
Jun 12, 2024 3.510 3.610 2.900 2.940 260,266 -0.78(-20.97%)
Jun 11, 2024 3.180 4.400 3.094 3.720 1,164,103 +0.59(+18.85%)
Jun 10, 2024 3.230 3.350 3.045 3.130 26,920 -0.17(-5.15%)
Jun 07, 2024 3.110 3.350 3.110 3.300 28,937 +0.12(+3.94%)
Jun 06, 2024 3.320 3.364 3.110 3.175 23,925 -0.22(-6.34%)
Jun 05, 2024 3.030 3.410 3.030 3.390 48,862 +0.35(+11.51%)
Jun 04, 2024 3.060 3.100 3.010 3.040 23,914 -0.08(-2.56%)
Jun 03, 2024 3.290 3.350 3.110 3.120 39,840 -0.21(-6.31%)
May 31, 2024 3.470 3.470 3.300 3.330 39,350 -0.15(-4.31%)
May 30, 2024 3.350 3.490 3.247 3.480 60,999 +0.24(+7.41%)
May 29, 2024 3.320 3.400 3.052 3.240 44,955 -0.25(-7.16%)
May 28, 2024 3.290 3.490 3.219 3.490 79,671 +0.34(+10.79%)
May 24, 2024 3.090 3.330 3.070 3.150 75,580 -0.11(-3.37%)
May 23, 2024 3.390 3.405 3.151 3.260 67,117 -0.11(-3.26%)
May 22, 2024 3.620 3.620 3.370 3.370 56,534 -0.20(-5.60%)
May 21, 2024 3.500 3.740 3.460 3.570 77,983 +0.07(+2.00%)
May 20, 2024 3.810 4.000 3.430 3.500 85,000 -0.36(-9.33%)
May 17, 2024 3.980 4.045 3.700 3.860 86,321 -0.14(-3.50%)
May 16, 2024 4.350 4.490 4.000 4.000 99,223 -0.20(-4.76%)
May 15, 2024 4.640 5.000 4.110 4.200 276,799 -0.46(-9.87%)
May 14, 2024 4.590 5.070 4.520 4.660 275,243 -0.16(-3.32%)
May 13, 2024 4.520 5.380 4.460 4.820 308,806 +0.14(+2.99%)
May 10, 2024 4.880 5.190 4.640 4.680 303,868 -0.15(-3.11%)
May 09, 2024 4.500 6.080 4.400 4.830 1,851,709 +0.08(+1.68%)
May 08, 2024 5.110 5.560 4.600 4.750 639,101 -0.80(-14.41%)
May 07, 2024 5.400 6.520 5.210 5.550 1,679,424 -0.45(-7.50%)
May 06, 2024 8.000 8.960 5.220 6.000 9,493,384 -0.82(-12.02%)
May 03, 2024 1.920 13.00 1.920 6.820 31,008,080 +4.90(+255.21%)
May 02, 2024 2.240 2.290 1.860 1.920 126,052 -0.12(-5.88%)
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.