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 )

3.330 -0.150 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 2.480 2.815 2.360 2.690 201,826 +0.01(+0.37%)
Aug 30, 2023 2.100 2.760 2.040 2.680 434,455 +0.59(+28.23%)
Aug 29, 2023 2.160 2.230 2.040 2.090 58,498 -0.10(-4.57%)
Aug 28, 2023 2.090 2.250 2.040 2.190 79,786 +0.05(+2.34%)
Aug 25, 2023 1.940 2.250 1.870 2.140 162,896 +0.28(+15.05%)
Aug 24, 2023 1.940 1.990 1.850 1.860 57,094 -0.12(-6.06%)
Aug 23, 2023 1.950 2.030 1.890 1.980 59,673 +0.03(+1.54%)
Aug 22, 2023 1.760 2.030 1.710 1.950 126,916 +0.15(+8.33%)
Aug 21, 2023 1.870 1.880 1.770 1.800 42,832 -0.09(-4.76%)
Aug 18, 2023 1.920 1.990 1.870 1.890 38,963 -0.04(-2.07%)
Aug 17, 2023 1.990 2.020 1.920 1.930 46,754 -0.05(-2.53%)
Aug 16, 2023 2.000 2.030 1.940 1.980 59,305 -0.02(-1.00%)
Aug 15, 2023 1.920 2.030 1.920 2.000 99,143 +0.00(+0.00%)
Aug 14, 2023 2.000 2.030 1.960 2.000 75,790 -0.01(-0.50%)
Aug 11, 2023 2.380 2.380 1.960 2.010 222,425 -0.38(-15.90%)
Aug 10, 2023 1.880 2.750 1.814 2.390 1,096,131 +0.52(+27.81%)
Aug 09, 2023 1.790 1.926 1.770 1.870 77,891 +0.10(+5.65%)
Aug 08, 2023 1.810 1.810 1.690 1.770 78,053 -0.07(-3.80%)
Aug 07, 2023 1.980 1.990 1.800 1.840 71,437 -0.10(-5.15%)
Aug 04, 2023 2.050 2.050 1.900 1.940 42,540 -0.10(-4.90%)
Aug 03, 2023 1.910 2.040 1.900 2.040 83,028 +0.14(+7.37%)
Aug 02, 2023 1.990 2.010 1.800 1.900 90,166 -0.10(-5.00%)
Aug 01, 2023 2.140 2.160 2.000 2.000 91,462 -0.10(-4.76%)
Jul 31, 2023 2.260 2.270 2.050 2.100 112,493 -0.11(-4.98%)
Jul 28, 2023 2.200 2.270 2.150 2.210 82,932 +0.07(+3.27%)
Jul 27, 2023 2.160 2.190 2.140 2.140 30,942 -0.05(-2.28%)
Jul 26, 2023 2.170 2.240 2.147 2.190 19,850 +0.01(+0.46%)
Jul 25, 2023 2.120 2.250 2.120 2.180 78,055 +0.05(+2.35%)
Jul 24, 2023 2.150 2.190 2.030 2.130 68,934 -0.03(-1.39%)
Jul 21, 2023 2.160 2.200 2.120 2.160 60,072 +0.00(+0.00%)
Jul 20, 2023 2.460 2.460 2.110 2.160 229,598 -0.27(-11.11%)
Jul 19, 2023 2.690 2.790 2.360 2.430 187,429 -0.24(-8.99%)
Jul 18, 2023 2.840 2.850 2.660 2.670 73,069 -0.11(-3.96%)
Jul 17, 2023 2.690 2.790 2.620 2.780 117,290 +0.05(+1.83%)
Jul 14, 2023 2.790 2.825 2.550 2.730 251,060 -0.14(-4.88%)
Jul 13, 2023 3.010 3.070 2.850 2.870 214,238 -0.15(-4.97%)
Jul 12, 2023 3.200 3.320 3.010 3.020 204,643 -0.24(-7.36%)
Jul 11, 2023 2.750 3.280 2.740 3.260 356,963 +0.47(+16.85%)
Jul 10, 2023 2.820 3.030 2.740 2.790 286,249 +0.05(+1.82%)
Jul 07, 2023 2.730 2.800 2.680 2.740 93,313 +0.02(+0.74%)
Jul 06, 2023 2.790 2.790 2.660 2.720 127,386 -0.10(-3.55%)
Jul 05, 2023 2.880 3.000 2.750 2.820 209,925 -0.08(-2.76%)
Jul 03, 2023 2.910 2.980 2.810 2.900 184,228 -0.10(-3.33%)
Jun 30, 2023 3.190 3.200 2.910 3.000 258,805 -0.23(-7.12%)
Jun 29, 2023 3.260 3.450 3.070 3.230 520,444 -0.20(-5.83%)
Jun 28, 2023 2.780 4.840 2.580 3.430 4,366,302 +0.69(+25.18%)
Jun 27, 2023 2.990 3.040 2.670 2.740 276,986 -0.35(-11.33%)
Jun 26, 2023 3.790 3.800 2.765 3.090 419,770 -0.78(-20.16%)
Jun 23, 2023 4.010 4.140 3.800 3.870 476,505 -0.03(-0.77%)
Jun 22, 2023 4.120 4.200 3.820 3.900 122,244 -0.41(-9.51%)
Jun 21, 2023 4.420 4.530 3.990 4.310 184,951 -0.26(-5.69%)
Jun 20, 2023 5.000 5.020 4.540 4.570 206,011 -0.55(-10.74%)
Jun 16, 2023 5.240 5.400 5.050 5.120 126,217 -0.19(-3.58%)
Jun 15, 2023 5.310 6.590 5.290 5.310 719,151 -0.21(-3.80%)
Jun 14, 2023 5.560 6.080 5.100 5.520 404,713 -0.18(-3.16%)
Jun 13, 2023 6.160 6.160 5.580 5.700 266,177 -0.93(-14.03%)
Jun 12, 2023 7.830 7.830 6.560 6.630 480,606 -1.64(-19.83%)
Jun 09, 2023 8.320 9.470 8.000 8.270 1,821,117 -0.73(-8.11%)
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.