Beneficient - Class A Common Stock (BENF)

0.7600Last Price

0.00 (0.00%)Change

Beneficient is a financial services company that specializes in providing liquidity solutions and strategic asset management for investors and stakeholders in the alternative investment space

The firm focuses on offering innovative financing options and capital solutions to clients with complex financial needs, particularly those invested in private equity, hedge funds, and other illiquid assets. By utilizing advanced technology and a deep understanding of the asset management landscape, Beneficient aims to enhance the accessibility and flexibility of investment portfolios, ultimately helping clients navigate the complexities of alternative investments and achieve their financial goals.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	0.74	0.77	0.74	0.76	1,117,215	0.76
1/03/2025	0.71	0.75	0.71	0.72	194,859	0.72
1/02/2025	0.75	0.79	0.69	0.71	256,669	0.71
12/31/2024	0.79	0.00	0.79	0.74	0	0.74
12/30/2024	0.69	0.79	0.68	0.79	544,960	0.79
12/27/2024	0.69	0.72	0.66	0.70	427,104	0.70
12/26/2024	0.64	0.74	0.64	0.73	430,701	0.73
12/24/2024	0.69	0.72	0.67	0.67	181,199	0.67
12/23/2024	0.70	0.72	0.63	0.69	1,774,211	0.69
12/20/2024	0.70	0.70	0.60	0.60	482,423	0.60
12/19/2024	0.71	0.73	0.69	0.71	215,451	0.71
12/18/2024	0.74	0.78	0.71	0.72	284,130	0.72
12/17/2024	0.80	0.80	0.72	0.76	269,780	0.76
12/16/2024	0.80	0.85	0.80	0.80	249,762	0.80
12/13/2024	0.79	0.82	0.79	0.79	112,811	0.79
12/12/2024	0.79	0.81	0.78	0.81	214,607	0.81
12/11/2024	0.79	0.82	0.77	0.79	269,023	0.79
12/10/2024	0.81	0.82	0.79	0.80	161,036	0.80
12/09/2024	0.85	0.85	0.80	0.82	244,842	0.82
12/06/2024	0.80	0.84	0.77	0.84	454,176	0.84
12/05/2024	0.83	0.84	0.80	0.81	594,651	0.81
12/04/2024	0.82	0.85	0.79	0.84	307,400	0.84
12/03/2024	0.85	0.85	0.80	0.80	509,364	0.80
12/02/2024	0.85	0.87	0.81	0.84	540,512	0.84
11/29/2024	0.91	0.91	0.85	0.87	347,867	0.87
11/27/2024	0.98	0.98	0.87	0.91	554,255	0.91
11/26/2024	0.98	1.05	0.94	0.97	923,338	0.97
11/25/2024	0.89	1.04	0.86	1.02	1,454,630	1.02
11/22/2024	1.02	1.05	0.83	0.95	17,301,866	0.95
11/21/2024	0.84	0.90	0.79	0.88	906,544	0.88
11/20/2024	0.87	0.88	0.72	0.82	914,315	0.82
11/19/2024	0.91	0.97	0.90	0.91	921,661	0.91
11/18/2024	0.98	1.01	0.80	0.95	3,895,189	0.95
11/15/2024	1.77	2.36	1.14	1.20	89,664,907	1.20
11/14/2024	1.27	1.29	1.25	1.25	332,851	1.25
11/13/2024	1.25	1.30	1.24	1.25	61,302	1.25
11/12/2024	1.27	1.31	1.20	1.29	162,231	1.29
11/11/2024	1.25	1.30	1.21	1.23	183,337	1.23
11/08/2024	1.30	1.30	1.21	1.25	106,151	1.25
11/07/2024	1.28	1.30	1.27	1.27	54,517	1.27
11/06/2024	1.36	1.36	1.30	1.31	43,910	1.31
11/05/2024	1.36	1.36	1.27	1.33	85,226	1.33
11/04/2024	1.30	1.32	1.27	1.29	67,595	1.29
11/01/2024	1.27	1.37	1.23	1.34	184,774	1.34
10/31/2024	1.28	1.32	1.24	1.26	148,485	1.26
10/30/2024	1.29	1.29	1.22	1.25	63,292	1.25
10/29/2024	1.28	1.29	1.25	1.27	94,015	1.27
10/28/2024	1.25	1.29	1.22	1.27	163,946	1.27
10/25/2024	1.19	1.28	1.13	1.24	406,681	1.24
10/24/2024	1.28	1.28	1.24	1.25	1,360,034	1.25
10/23/2024	1.30	1.33	1.25	1.26	121,535	1.26
10/22/2024	1.24	1.28	1.24	1.26	82,626	1.26
10/21/2024	1.29	1.31	1.24	1.29	130,999	1.29
10/18/2024	1.21	1.27	1.20	1.23	189,133	1.23
10/17/2024	1.26	1.26	1.19	1.21	117,991	1.21
10/16/2024	1.29	1.29	1.22	1.24	104,555	1.24
10/15/2024	1.33	1.35	1.25	1.28	182,012	1.28
10/14/2024	1.39	1.39	1.29	1.35	209,343	1.35
10/11/2024	1.36	1.45	1.32	1.36	240,917	1.36
10/10/2024	1.56	1.56	1.37	1.38	304,127	1.38
10/09/2024	1.58	1.74	1.50	1.61	439,517	1.61
10/08/2024	1.53	1.74	1.52	1.65	690,944	1.65
10/07/2024	1.47	1.74	1.43	1.61	2,355,707	1.61