Beneficient - Class A Common Stock (BENF)
3.6300
-0.0700 (-1.89%)
NASDAQ· Last Trade: Jun 5th, 2:34 AM EDT
Historical Prices For Beneficient - Class A Common Stock (BENF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2026 | 3.70 | 3.70 | 3.37 | 3.63 | 17,800 | 3.63 |
| 6/03/2026 | 3.75 | 3.75 | 3.60 | 3.70 | 10,007 | 3.70 |
| 6/02/2026 | 3.77 | 3.85 | 3.72 | 3.81 | 19,034 | 3.81 |
| 6/01/2026 | 3.75 | 3.87 | 3.68 | 3.79 | 19,396 | 3.79 |
| 5/29/2026 | 3.79 | 3.85 | 3.60 | 3.70 | 37,039 | 3.70 |
| 5/28/2026 | 3.60 | 3.84 | 3.42 | 3.80 | 46,329 | 3.80 |
| 5/27/2026 | 3.46 | 3.70 | 3.34 | 3.65 | 46,782 | 3.65 |
| 5/26/2026 | 3.37 | 3.48 | 3.29 | 3.48 | 12,742 | 3.48 |
| 5/22/2026 | 3.21 | 3.43 | 3.21 | 3.40 | 6,952 | 3.40 |
| 5/21/2026 | 3.27 | 3.39 | 3.19 | 3.38 | 23,287 | 3.38 |
| 5/20/2026 | 3.20 | 3.40 | 3.19 | 3.30 | 10,455 | 3.30 |
| 5/19/2026 | 3.35 | 3.50 | 3.15 | 3.23 | 37,585 | 3.23 |
| 5/18/2026 | 3.52 | 3.53 | 3.31 | 3.45 | 27,019 | 3.45 |
| 5/15/2026 | 3.25 | 3.71 | 3.20 | 3.66 | 38,743 | 3.66 |
| 5/14/2026 | 3.26 | 3.31 | 3.17 | 3.31 | 8,743 | 3.31 |
| 5/13/2026 | 3.31 | 3.31 | 3.15 | 3.21 | 11,884 | 3.21 |
| 5/12/2026 | 3.31 | 3.35 | 3.20 | 3.30 | 14,713 | 3.30 |
| 5/11/2026 | 3.37 | 3.49 | 3.25 | 3.28 | 21,947 | 3.28 |
| 5/08/2026 | 3.53 | 3.58 | 3.31 | 3.44 | 20,397 | 3.44 |
| 5/07/2026 | 3.32 | 3.56 | 3.22 | 3.52 | 34,251 | 3.52 |
| 5/06/2026 | 3.42 | 3.55 | 3.40 | 3.44 | 27,688 | 3.44 |
| 5/05/2026 | 3.52 | 3.52 | 3.40 | 3.42 | 10,092 | 3.42 |
| 5/04/2026 | 3.50 | 3.50 | 3.42 | 3.44 | 21,756 | 3.44 |
| 5/01/2026 | 3.31 | 3.47 | 3.23 | 3.47 | 14,933 | 3.47 |
| 4/30/2026 | 3.29 | 3.40 | 3.26 | 3.31 | 20,677 | 3.31 |
| 4/29/2026 | 3.43 | 3.43 | 3.25 | 3.34 | 6,854 | 3.34 |
| 4/28/2026 | 3.35 | 3.46 | 3.26 | 3.43 | 23,971 | 3.43 |
| 4/27/2026 | 3.23 | 3.54 | 3.23 | 3.38 | 41,303 | 3.38 |
| 4/24/2026 | 3.17 | 3.35 | 3.15 | 3.23 | 33,040 | 3.23 |
| 4/23/2026 | 3.15 | 3.34 | 3.15 | 3.21 | 28,254 | 3.21 |
| 4/22/2026 | 3.31 | 3.31 | 3.12 | 3.19 | 46,890 | 3.19 |
| 4/21/2026 | 3.27 | 3.46 | 3.24 | 3.26 | 29,563 | 3.26 |
| 4/20/2026 | 3.11 | 3.39 | 3.05 | 3.28 | 67,089 | 3.28 |
| 4/17/2026 | 3.15 | 3.30 | 3.04 | 3.17 | 60,679 | 3.17 |
| 4/16/2026 | 3.22 | 3.50 | 3.13 | 3.22 | 78,151 | 3.22 |
| 4/15/2026 | 3.07 | 3.43 | 3.02 | 3.27 | 108,585 | 3.27 |
| 4/14/2026 | 3.41 | 3.70 | 2.85 | 3.07 | 305,985 | 3.07 |
| 4/13/2026 | 4.02 | 4.02 | 3.51 | 3.70 | 282,862 | 3.70 |
| 4/10/2026 | 3.83 | 4.49 | 3.50 | 4.08 | 12,765,941 | 4.08 |
| 4/09/2026 | 3.67 | 4.03 | 3.26 | 3.70 | 12,828 | 3.70 |
| 4/08/2026 | 3.74 | 3.90 | 3.66 | 3.72 | 18,970 | 3.72 |
| 4/07/2026 | 3.70 | 3.80 | 3.50 | 3.77 | 6,764 | 3.77 |
| 4/06/2026 | 3.43 | 3.95 | 3.40 | 3.82 | 35,434 | 3.82 |
| 4/02/2026 | 3.21 | 3.62 | 3.21 | 3.50 | 26,557 | 3.50 |
| 4/01/2026 | 3.54 | 3.54 | 3.26 | 3.29 | 10,560 | 3.29 |
| 3/31/2026 | 3.19 | 3.74 | 3.19 | 3.50 | 12,890 | 3.50 |
| 3/30/2026 | 3.18 | 3.27 | 3.17 | 3.27 | 6,287 | 3.27 |
| 3/27/2026 | 3.28 | 3.28 | 3.15 | 3.21 | 13,833 | 3.21 |
| 3/26/2026 | 3.63 | 3.72 | 3.26 | 3.27 | 36,221 | 3.27 |
| 3/25/2026 | 3.61 | 3.70 | 3.59 | 3.63 | 18,721 | 3.63 |
| 3/24/2026 | 3.84 | 3.92 | 3.67 | 3.69 | 18,859 | 3.69 |
| 3/23/2026 | 3.65 | 3.92 | 3.56 | 3.91 | 21,135 | 3.91 |
| 3/20/2026 | 3.67 | 3.81 | 3.34 | 3.81 | 57,786 | 3.81 |
| 3/19/2026 | 3.27 | 3.72 | 3.21 | 3.72 | 25,001 | 3.72 |
| 3/18/2026 | 3.54 | 3.60 | 3.46 | 3.52 | 13,624 | 3.52 |
| 3/17/2026 | 3.63 | 3.74 | 3.42 | 3.54 | 32,253 | 3.54 |
| 3/16/2026 | 3.72 | 3.84 | 3.63 | 3.72 | 17,457 | 3.72 |
| 3/13/2026 | 3.74 | 3.82 | 3.67 | 3.73 | 10,424 | 3.73 |
| 3/12/2026 | 3.62 | 3.85 | 3.55 | 3.83 | 16,425 | 3.83 |
| 3/11/2026 | 3.62 | 3.79 | 3.57 | 3.79 | 13,062 | 3.79 |
| 3/10/2026 | 3.70 | 3.89 | 3.63 | 3.80 | 24,167 | 3.80 |
| 3/09/2026 | 3.85 | 3.89 | 3.59 | 3.83 | 19,046 | 3.83 |
| 3/06/2026 | 3.94 | 3.97 | 3.73 | 3.80 | 19,236 | 3.80 |
| 3/05/2026 | 3.77 | 4.12 | 3.77 | 4.11 | 17,877 | 4.11 |