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 +0.590 (+18.85%)
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 (%)
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%)
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%)
Mar 01, 2024 0.1250 0.1250 0.0900 0.1100 3,947,990 -0.02(-15.32%)
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%)
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.