Beneficient - Class A Common Stock (BENF)
3.8000
-0.3100 (-7.54%)
NASDAQ · Last Trade: Mar 6th, 10:00 PM EST
Historical Prices For Beneficient - Class A Common Stock (BENF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 3.94 | 3.97 | 3.73 | 3.80 | 19,006 | 3.80 |
| 3/05/2026 | 3.77 | 4.12 | 3.77 | 4.11 | 17,877 | 4.11 |
| 3/04/2026 | 3.83 | 3.96 | 3.78 | 3.83 | 50,621 | 3.83 |
| 3/03/2026 | 4.07 | 4.15 | 3.69 | 3.90 | 67,177 | 3.90 |
| 3/02/2026 | 4.20 | 4.49 | 4.01 | 4.33 | 73,396 | 4.33 |
| 2/27/2026 | 4.68 | 4.75 | 4.40 | 4.66 | 76,255 | 4.66 |
| 2/26/2026 | 4.33 | 4.88 | 4.33 | 4.75 | 115,507 | 4.75 |
| 2/25/2026 | 4.23 | 4.58 | 4.13 | 4.37 | 149,953 | 4.37 |
| 2/24/2026 | 4.10 | 4.42 | 4.04 | 4.38 | 196,250 | 4.38 |
| 2/23/2026 | 3.44 | 4.38 | 3.40 | 4.16 | 306,460 | 4.16 |
| 2/20/2026 | 3.20 | 4.17 | 3.15 | 3.69 | 581,262 | 3.69 |
| 2/19/2026 | 3.85 | 3.85 | 3.10 | 3.35 | 947,444 | 3.35 |
| 2/18/2026 | 4.68 | 5.29 | 4.06 | 4.15 | 18,736,701 | 4.15 |
| 2/17/2026 | 4.12 | 4.30 | 3.79 | 3.82 | 3,394,777 | 3.82 |
| 2/13/2026 | 4.60 | 4.60 | 3.59 | 4.13 | 37,049 | 4.13 |
| 2/12/2026 | 4.38 | 4.50 | 4.34 | 4.35 | 9,598 | 4.35 |
| 2/11/2026 | 4.46 | 4.57 | 4.39 | 4.42 | 4,565 | 4.42 |
| 2/10/2026 | 4.59 | 4.70 | 4.47 | 4.48 | 7,171 | 4.48 |
| 2/09/2026 | 4.55 | 4.80 | 4.50 | 4.65 | 20,049 | 4.65 |
| 2/06/2026 | 4.33 | 4.65 | 4.24 | 4.41 | 24,467 | 4.41 |
| 2/05/2026 | 4.75 | 4.75 | 3.92 | 4.31 | 30,184 | 4.31 |
| 2/04/2026 | 4.50 | 4.65 | 4.24 | 4.45 | 17,333 | 4.45 |
| 2/03/2026 | 4.34 | 4.50 | 4.21 | 4.21 | 18,688 | 4.21 |
| 2/02/2026 | 4.48 | 4.72 | 4.33 | 4.33 | 17,903 | 4.33 |
| 1/30/2026 | 4.64 | 4.97 | 4.54 | 4.59 | 46,574 | 4.59 |
| 1/29/2026 | 4.72 | 5.07 | 4.50 | 4.70 | 15,951 | 4.70 |
| 1/28/2026 | 4.40 | 4.96 | 4.40 | 4.78 | 44,339 | 4.78 |
| 1/27/2026 | 4.27 | 4.55 | 4.06 | 4.45 | 50,647 | 4.45 |
| 1/26/2026 | 4.38 | 4.53 | 4.18 | 4.18 | 19,562 | 4.18 |
| 1/23/2026 | 4.80 | 4.86 | 4.32 | 4.35 | 40,619 | 4.35 |
| 1/22/2026 | 5.12 | 5.39 | 4.70 | 4.78 | 47,711 | 4.78 |
| 1/21/2026 | 5.21 | 5.54 | 5.12 | 5.12 | 66,042 | 5.12 |
| 1/20/2026 | 4.51 | 5.43 | 4.47 | 5.13 | 133,381 | 5.13 |
| 1/16/2026 | 4.98 | 4.99 | 4.67 | 4.70 | 22,321 | 4.70 |
| 1/15/2026 | 5.15 | 5.22 | 4.88 | 4.88 | 31,807 | 4.88 |
| 1/14/2026 | 5.06 | 5.47 | 5.06 | 5.19 | 54,582 | 5.19 |
| 1/13/2026 | 5.40 | 5.50 | 5.06 | 5.06 | 23,589 | 5.06 |
| 1/12/2026 | 5.05 | 5.47 | 4.93 | 5.34 | 55,838 | 5.34 |
| 1/09/2026 | 5.27 | 5.50 | 5.15 | 5.16 | 15,439 | 5.16 |
| 1/08/2026 | 5.47 | 5.58 | 5.18 | 5.26 | 40,389 | 5.26 |
| 1/07/2026 | 5.81 | 5.86 | 5.01 | 5.15 | 61,569 | 5.15 |
| 1/06/2026 | 5.83 | 6.19 | 5.73 | 5.81 | 76,970 | 5.81 |
| 1/05/2026 | 7.14 | 7.68 | 5.51 | 5.66 | 144,344 | 5.66 |
| 1/02/2026 | 6.94 | 7.51 | 6.34 | 7.28 | 75,789 | 7.28 |
| 12/31/2025 | 5.77 | 7.40 | 5.77 | 7.03 | 216,677 | 7.03 |
| 12/30/2025 | 5.55 | 5.91 | 5.28 | 5.76 | 73,215 | 5.76 |
| 12/29/2025 | 7.15 | 7.28 | 5.55 | 5.60 | 100,154 | 5.60 |
| 12/26/2025 | 8.41 | 8.49 | 6.67 | 7.37 | 149,231 | 7.37 |
| 12/24/2025 | 8.87 | 9.70 | 8.55 | 8.81 | 113,506 | 8.81 |
| 12/23/2025 | 7.72 | 9.96 | 7.65 | 8.83 | 318,158 | 8.83 |
| 12/22/2025 | 6.88 | 8.50 | 6.73 | 8.16 | 302,161 | 8.16 |
| 12/19/2025 | 5.06 | 7.38 | 5.06 | 6.85 | 1,017,378 | 6.85 |
| 12/18/2025 | 4.26 | 6.15 | 4.20 | 5.13 | 597,221 | 5.13 |
| 12/17/2025 | 3.58 | 5.05 | 3.58 | 4.45 | 396,839 | 4.45 |
| 12/16/2025 | 4.19 | 4.70 | 3.31 | 3.74 | 261,477 | 3.74 |
| 12/15/2025 | 4.50 | 4.50 | 3.81 | 4.02 | 885,574 | 4.02 |
| 12/12/2025 | 0.85 | 0.88 | 0.60 | 0.60 | 1,286,439 | 4.80 |
| 12/11/2025 | 0.82 | 0.99 | 0.80 | 0.86 | 1,969,521 | 6.88 |
| 12/10/2025 | 0.95 | 1.14 | 0.90 | 1.02 | 1,981,945 | 8.16 |
| 12/09/2025 | 0.79 | 1.11 | 0.76 | 1.10 | 5,160,310 | 8.80 |
| 12/08/2025 | 0.69 | 0.87 | 0.65 | 0.80 | 3,134,721 | 6.40 |