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 )

1.110 -0.150 (-11.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 3.470 3.470 3.300 3.330 39,350 -0.15(-4.31%)
May 30, 2024 3.350 3.490 3.247 3.480 60,999 +0.24(+7.41%)
May 29, 2024 3.320 3.400 3.052 3.240 44,955 -0.25(-7.16%)
May 28, 2024 3.290 3.490 3.219 3.490 79,671 +0.34(+10.79%)
May 24, 2024 3.090 3.330 3.070 3.150 75,580 -0.11(-3.37%)
May 23, 2024 3.390 3.405 3.151 3.260 67,117 -0.11(-3.26%)
May 22, 2024 3.620 3.620 3.370 3.370 56,534 -0.20(-5.60%)
May 21, 2024 3.500 3.740 3.460 3.570 77,983 +0.07(+2.00%)
May 20, 2024 3.810 4.000 3.430 3.500 85,000 -0.36(-9.33%)
May 17, 2024 3.980 4.045 3.700 3.860 86,321 -0.14(-3.50%)
May 16, 2024 4.350 4.490 4.000 4.000 99,223 -0.20(-4.76%)
May 15, 2024 4.640 5.000 4.110 4.200 276,799 -0.46(-9.87%)
May 14, 2024 4.590 5.070 4.520 4.660 275,243 -0.16(-3.32%)
May 13, 2024 4.520 5.380 4.460 4.820 308,806 +0.14(+2.99%)
May 10, 2024 4.880 5.190 4.640 4.680 303,868 -0.15(-3.11%)
May 09, 2024 4.500 6.080 4.400 4.830 1,851,709 +0.08(+1.68%)
May 08, 2024 5.110 5.560 4.600 4.750 639,101 -0.80(-14.41%)
May 07, 2024 5.400 6.520 5.210 5.550 1,679,424 -0.45(-7.50%)
May 06, 2024 8.000 8.960 5.220 6.000 9,493,384 -0.82(-12.02%)
May 03, 2024 1.920 13.00 1.920 6.820 31,008,080 +4.90(+255.21%)
May 02, 2024 2.240 2.290 1.860 1.920 126,052 -0.12(-5.88%)
May 01, 2024 3.210 3.270 2.040 2.040 291,270 -1.28(-38.55%)
Apr 30, 2024 3.800 4.040 3.260 3.320 54,273 -0.49(-12.86%)
Apr 29, 2024 4.360 4.480 3.750 3.810 92,663 -0.41(-9.72%)
Apr 26, 2024 4.460 4.490 4.200 4.220 46,667 -0.21(-4.74%)
Apr 25, 2024 4.550 4.550 4.400 4.430 26,762 -0.18(-3.90%)
Apr 24, 2024 4.990 5.010 4.470 4.610 64,539 -0.19(-3.96%)
Apr 23, 2024 5.040 5.080 4.700 4.800 65,827 +0.00(+0.00%)
Apr 22, 2024 4.210 5.230 3.760 4.800 195,516 +0.88(+22.45%)
Apr 19, 2024 4.320 4.400 3.890 3.920 117,068 -0.63(-13.85%)
Apr 18, 2024 4.620 5.280 4.050 4.550 306,638 -1.23(-21.33%)
Apr 17, 2024 5.280 6.904 5.200 5.784 136,400 -0.14(-2.30%)
Apr 16, 2024 5.840 6.384 5.120 5.920 144,326 -1.28(-17.78%)
Apr 15, 2024 7.560 7.584 6.488 7.200 134,866 -0.59(-7.60%)
Apr 12, 2024 8.688 9.984 6.816 7.792 1,535,076 +2.26(+40.96%)
Apr 11, 2024 5.680 5.848 5.120 5.528 256,042 -0.58(-9.55%)
Apr 10, 2024 6.400 6.568 5.800 6.112 85,256 -0.93(-13.18%)
Apr 09, 2024 6.880 8.272 5.608 7.040 394,265 +0.40(+6.02%)
Apr 08, 2024 4.000 13.22 4.016 6.640 1,860,615 +2.52(+61.17%)
Apr 05, 2024 4.432 4.560 3.808 4.120 39,437 -0.04(-0.96%)
Apr 04, 2024 4.376 4.560 4.000 4.160 30,392 -0.16(-3.70%)
Apr 03, 2024 4.728 4.728 4.304 4.320 21,650 -0.32(-6.90%)
Apr 02, 2024 5.040 5.048 4.304 4.640 17,802 -0.41(-8.08%)
Apr 01, 2024 5.416 5.480 4.928 5.048 21,537 -0.31(-5.82%)
Mar 28, 2024 5.592 5.592 5.232 5.360 33,673 -0.24(-4.29%)
Mar 27, 2024 5.600 5.600 5.200 5.600 19,187 +0.18(+3.24%)
Mar 26, 2024 5.360 5.512 5.200 5.424 22,729 -0.10(-1.74%)
Mar 25, 2024 5.768 5.768 5.200 5.520 17,978 -0.18(-3.23%)
Mar 22, 2024 5.864 5.880 5.248 5.704 21,283 -0.05(-0.83%)
Mar 21, 2024 5.864 5.864 5.360 5.752 45,462 +0.39(+7.31%)
Mar 20, 2024 5.120 5.408 4.888 5.360 27,773 +0.45(+9.12%)
Mar 19, 2024 5.600 5.600 4.808 4.912 30,870 -0.54(-9.97%)
Mar 18, 2024 5.752 5.920 5.200 5.456 35,800 -0.21(-3.67%)
Mar 15, 2024 6.080 6.120 5.664 5.664 31,033 -0.42(-6.84%)
Mar 14, 2024 6.376 6.512 6.072 6.080 40,701 +0.04(+0.66%)
Mar 13, 2024 5.600 6.368 5.784 6.040 32,756 +0.14(+2.44%)
Mar 12, 2024 6.424 6.552 5.600 5.896 46,533 -0.57(-8.79%)
Mar 11, 2024 7.496 7.680 6.088 6.464 86,049 -0.93(-12.55%)
Mar 08, 2024 8.136 8.168 6.808 7.392 122,261 -1.24(-14.37%)
Mar 07, 2024 12.00 12.40 7.288 8.632 777,262 +0.63(+7.90%)
Mar 06, 2024 8.800 8.592 7.760 8.000 144,004 -0.42(-4.94%)
Mar 05, 2024 8.488 8.704 8.080 8.416 20,410 -0.34(-3.84%)
Mar 04, 2024 8.800 8.800 8.000 8.752 20,837 -0.05(-0.55%)
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.