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 )

5.550 -0.450 (-7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
May 01, 2024 3.210 3.270 2.040 2.040 291,270 -1.28(-38.55%)
Apr 30, 2024 3.800 4.040 3.260 3.320 54,273 -0.49(-12.86%)
Apr 29, 2024 4.360 4.480 3.750 3.810 92,663 -0.41(-9.72%)
Apr 26, 2024 4.460 4.490 4.200 4.220 46,667 -0.21(-4.74%)
Apr 25, 2024 4.550 4.550 4.400 4.430 26,762 -0.18(-3.90%)
Apr 24, 2024 4.990 5.010 4.470 4.610 64,539 -0.19(-3.96%)
Apr 23, 2024 5.040 5.080 4.700 4.800 65,827 +0.00(+0.00%)
Apr 22, 2024 4.210 5.230 3.760 4.800 195,516 +0.88(+22.45%)
Apr 19, 2024 4.320 4.400 3.890 3.920 117,068 -0.63(-13.85%)
Apr 18, 2024 4.620 5.280 4.050 4.550 306,638 +4.48(+6193.22%)
Apr 17, 2024 0.0660 0.0863 0.0650 0.0723 10,912,051 -0.00(-2.30%)
Apr 16, 2024 0.0730 0.0798 0.0640 0.0740 11,546,083 -0.02(-17.78%)
Apr 15, 2024 0.0945 0.0948 0.0811 0.0900 10,789,348 -0.01(-7.60%)
Apr 12, 2024 0.1086 0.1248 0.0852 0.0974 122,806,144 +0.03(+40.96%)
Apr 11, 2024 0.0710 0.0731 0.0640 0.0691 20,483,436 -0.01(-9.55%)
Apr 10, 2024 0.0800 0.0821 0.0725 0.0764 6,820,484 -0.01(-13.18%)
Apr 09, 2024 0.0860 0.1034 0.0701 0.0880 31,541,234 +0.00(+6.02%)
Apr 08, 2024 0.0500 0.1652 0.0502 0.0830 148,849,248 +0.03(+61.17%)
Apr 05, 2024 0.0554 0.0570 0.0476 0.0515 3,155,020 -0.00(-0.96%)
Apr 04, 2024 0.0547 0.0570 0.0500 0.0520 2,431,438 -0.00(-3.70%)
Apr 03, 2024 0.0591 0.0591 0.0538 0.0540 1,732,053 -0.00(-6.90%)
Apr 02, 2024 0.0630 0.0631 0.0538 0.0580 1,424,202 -0.01(-8.08%)
Apr 01, 2024 0.0677 0.0685 0.0616 0.0631 1,722,964 -0.00(-5.82%)
Mar 28, 2024 0.0699 0.0699 0.0654 0.0670 2,693,855 -0.00(-4.29%)
Mar 27, 2024 0.0700 0.0700 0.0650 0.0700 1,535,037 +0.00(+3.24%)
Mar 26, 2024 0.0670 0.0689 0.0650 0.0678 1,818,323 -0.00(-1.74%)
Mar 25, 2024 0.0721 0.0721 0.0650 0.0690 1,438,267 -0.00(-3.23%)
Mar 22, 2024 0.0733 0.0735 0.0656 0.0713 1,702,666 -0.00(-0.83%)
Mar 21, 2024 0.0733 0.0733 0.0670 0.0719 3,636,969 +0.00(+7.31%)
Mar 20, 2024 0.0640 0.0676 0.0611 0.0670 2,221,886 +0.01(+9.12%)
Mar 19, 2024 0.0700 0.0700 0.0601 0.0614 2,469,616 -0.01(-9.97%)
Mar 18, 2024 0.0719 0.0740 0.0650 0.0682 2,864,020 -0.00(-3.67%)
Mar 15, 2024 0.0760 0.0765 0.0708 0.0708 2,482,644 -0.01(-6.84%)
Mar 14, 2024 0.0797 0.0814 0.0759 0.0760 3,256,124 +0.00(+0.66%)
Mar 13, 2024 0.0700 0.0796 0.0723 0.0755 2,620,485 +0.00(+2.44%)
Mar 12, 2024 0.0803 0.0819 0.0700 0.0737 3,722,681 -0.01(-8.79%)
Mar 11, 2024 0.0937 0.0960 0.0761 0.0808 6,883,958 -0.01(-12.55%)
Mar 08, 2024 0.1017 0.1021 0.0851 0.0924 9,780,886 -0.02(-14.37%)
Mar 07, 2024 0.1500 0.1550 0.0911 0.1079 62,180,980 +0.01(+7.90%)
Mar 06, 2024 0.1100 0.1074 0.0970 0.1000 11,520,377 -0.01(-4.94%)
Mar 05, 2024 0.1061 0.1088 0.1010 0.1052 1,632,827 -0.00(-3.84%)
Mar 04, 2024 0.1100 0.1100 0.1000 0.1094 1,666,969 -0.00(-0.55%)
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.