Skip to main content

Beneficient - Class A Common Stock (NQ: BENF )

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 1.250 1.300 1.210 1.230 183,337 -0.02(-1.60%)
Nov 08, 2024 1.300 1.300 1.210 1.250 106,151 -0.02(-1.57%)
Nov 07, 2024 1.280 1.300 1.270 1.270 54,517 -0.04(-3.05%)
Nov 06, 2024 1.360 1.360 1.300 1.310 43,910 -0.02(-1.50%)
Nov 05, 2024 1.360 1.360 1.270 1.330 85,226 +0.04(+3.10%)
Nov 04, 2024 1.300 1.320 1.270 1.290 67,595 -0.05(-3.73%)
Nov 01, 2024 1.270 1.370 1.230 1.340 184,774 +0.08(+6.35%)
Oct 31, 2024 1.280 1.320 1.240 1.260 148,485 +0.01(+0.80%)
Oct 30, 2024 1.290 1.290 1.220 1.250 63,292 -0.02(-1.57%)
Oct 29, 2024 1.280 1.290 1.255 1.270 94,015 +0.00(+0.00%)
Oct 28, 2024 1.250 1.290 1.220 1.270 163,946 +0.03(+2.42%)
Oct 25, 2024 1.190 1.280 1.130 1.240 406,681 -0.01(-0.80%)
Oct 24, 2024 1.280 1.280 1.240 1.250 1,358,357 -0.01(-0.79%)
Oct 23, 2024 1.300 1.330 1.249 1.260 121,535 +0.00(+0.00%)
Oct 22, 2024 1.240 1.280 1.240 1.260 82,626 -0.03(-2.33%)
Oct 21, 2024 1.290 1.310 1.240 1.290 130,999 +0.06(+4.88%)
Oct 18, 2024 1.210 1.270 1.200 1.230 189,133 +0.02(+1.65%)
Oct 17, 2024 1.260 1.264 1.190 1.210 117,991 -0.03(-2.42%)
Oct 16, 2024 1.290 1.290 1.220 1.240 104,555 -0.04(-3.13%)
Oct 15, 2024 1.330 1.351 1.250 1.280 182,012 -0.07(-5.19%)
Oct 14, 2024 1.390 1.390 1.290 1.350 209,343 -0.01(-0.74%)
Oct 11, 2024 1.360 1.450 1.320 1.360 240,917 -0.02(-1.45%)
Oct 10, 2024 1.560 1.560 1.370 1.380 304,127 -0.23(-14.29%)
Oct 09, 2024 1.580 1.740 1.500 1.610 439,517 -0.04(-2.42%)
Oct 08, 2024 1.530 1.740 1.520 1.650 690,944 +0.04(+2.48%)
Oct 07, 2024 1.470 1.740 1.430 1.610 2,355,707 -0.28(-14.81%)
Oct 04, 2024 2.080 2.140 1.700 1.890 107,850,744 +0.70(+58.82%)
Oct 03, 2024 1.183 1.210 1.150 1.190 45,180 +0.01(+0.85%)
Oct 02, 2024 1.110 1.190 1.110 1.180 79,647 +0.07(+6.31%)
Oct 01, 2024 1.250 1.250 1.110 1.110 166,045 -0.12(-9.76%)
Sep 30, 2024 1.250 1.280 1.215 1.230 53,045 -0.03(-2.38%)
Sep 27, 2024 1.340 1.400 1.260 1.260 97,350 -0.16(-11.27%)
Sep 26, 2024 1.260 1.430 1.220 1.420 156,902 +0.15(+11.81%)
Sep 25, 2024 1.230 1.310 1.180 1.270 242,488 +0.05(+4.10%)
Sep 24, 2024 1.160 1.410 1.130 1.220 395,253 +0.07(+6.09%)
Sep 23, 2024 1.160 1.160 1.110 1.150 86,883 +0.04(+3.60%)
Sep 20, 2024 1.260 1.260 1.110 1.110 274,105 -0.15(-11.90%)
Sep 19, 2024 1.220 1.310 1.210 1.260 161,039 +0.03(+2.44%)
Sep 18, 2024 1.270 1.310 1.210 1.230 225,664 -0.08(-6.11%)
Sep 17, 2024 1.250 1.320 1.210 1.310 185,073 +0.07(+5.65%)
Sep 16, 2024 1.230 1.280 1.200 1.240 153,230 -0.03(-2.36%)
Sep 13, 2024 1.330 1.330 1.190 1.270 1,227,450 -0.02(-1.55%)
Sep 12, 2024 1.470 1.470 1.280 1.290 462,552 -0.21(-14.00%)
Sep 11, 2024 1.500 1.569 1.380 1.500 346,856 -0.08(-5.06%)
Sep 10, 2024 1.620 1.700 1.560 1.580 483,869 -0.21(-11.73%)
Sep 09, 2024 1.780 1.860 1.570 1.790 1,997,090 -0.26(-12.68%)
Sep 06, 2024 2.380 3.330 2.020 2.050 115,266,048 +0.55(+36.67%)
Sep 05, 2024 1.530 1.535 1.470 1.500 35,639 -0.02(-1.32%)
Sep 04, 2024 1.490 1.580 1.480 1.520 53,850 +0.02(+1.33%)
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.