Skip to main content

Beneficient - Class A Common Stock (NQ: BENF )

0.2540 +0.0012 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 0.2700 0.2700 0.2510 0.2528 78,702 -0.00(-1.29%)
Feb 15, 2024 0.2800 0.2955 0.2505 0.2561 175,529 -0.03(-11.75%)
Feb 14, 2024 0.2986 0.2986 0.2804 0.2902 11,145 +0.01(+1.82%)
Feb 13, 2024 0.3000 0.3090 0.2727 0.2850 153,002 -0.01(-4.49%)
Feb 12, 2024 0.3100 0.3100 0.2920 0.2984 76,160 -0.00(-0.37%)
Feb 09, 2024 0.2920 0.3000 0.2811 0.2995 70,042 +0.00(+0.00%)
Feb 08, 2024 0.3100 0.3199 0.2711 0.2995 159,476 -0.02(-6.38%)
Feb 07, 2024 0.3169 0.3200 0.3011 0.3199 80,397 +0.01(+2.86%)
Feb 06, 2024 0.3000 0.3290 0.3000 0.3110 81,634 -0.00(-0.70%)
Feb 05, 2024 0.3287 0.3287 0.3064 0.3132 43,719 -0.00(-1.11%)
Feb 02, 2024 0.3300 0.3300 0.3110 0.3167 30,392 -0.01(-3.15%)
Feb 01, 2024 0.3340 0.3400 0.3151 0.3270 115,325 -0.01(-2.10%)
Jan 31, 2024 0.3400 0.3400 0.3255 0.3340 68,118 -0.00(-1.18%)
Jan 30, 2024 0.3230 0.3388 0.3230 0.3380 21,354 -0.00(-0.47%)
Jan 29, 2024 0.3280 0.3397 0.3280 0.3396 64,297 -0.00(-0.12%)
Jan 26, 2024 0.3399 0.3400 0.3258 0.3400 21,086 +0.01(+2.41%)
Jan 25, 2024 0.3505 0.3600 0.3238 0.3320 267,971 -0.00(-0.57%)
Jan 24, 2024 0.3400 0.3555 0.3210 0.3339 106,053 -0.00(-1.10%)
Jan 23, 2024 0.3550 0.3599 0.3300 0.3376 68,089 -0.01(-3.79%)
Jan 22, 2024 0.3500 0.3700 0.3480 0.3509 144,093 +0.00(+0.92%)
Jan 19, 2024 0.3730 0.3900 0.3188 0.3477 272,198 -0.02(-6.03%)
Jan 18, 2024 0.4000 0.4000 0.3505 0.3700 35,406 -0.01(-2.63%)
Jan 17, 2024 0.3870 0.3942 0.3644 0.3800 48,935 -0.02(-4.40%)
Jan 16, 2024 0.4011 0.4383 0.3964 0.3975 35,544 -0.01(-3.05%)
Jan 12, 2024 0.4200 0.4200 0.3997 0.4100 13,817 +0.00(+1.03%)
Jan 11, 2024 0.4106 0.4225 0.4045 0.4058 41,196 +0.00(+0.90%)
Jan 10, 2024 0.4040 0.4203 0.3824 0.4022 24,527 -0.02(-4.31%)
Jan 09, 2024 0.3975 0.4203 0.3800 0.4203 28,377 +0.02(+5.74%)
Jan 08, 2024 0.4079 0.4079 0.3950 0.3975 44,186 +0.03(+7.43%)
Jan 05, 2024 0.4400 0.4498 0.3602 0.3700 184,313 -0.07(-15.93%)
Jan 04, 2024 0.4322 0.4496 0.4300 0.4401 54,956 -0.00(-0.38%)
Jan 03, 2024 0.4737 0.4973 0.4240 0.4418 73,828 -0.05(-9.84%)
Jan 02, 2024 0.5034 0.5102 0.4850 0.4900 37,066 +0.00(+0.80%)
Dec 29, 2023 0.5100 0.5500 0.4770 0.4861 108,213 -0.02(-4.69%)
Dec 28, 2023 0.4818 0.5500 0.4798 0.5100 178,061 +0.02(+3.45%)
Dec 27, 2023 0.4995 0.5500 0.4800 0.4930 217,286 -0.02(-4.27%)
Dec 26, 2023 0.4946 0.5150 0.4633 0.5150 117,170 +0.01(+1.00%)
Dec 22, 2023 0.4545 0.5992 0.4545 0.5099 153,852 +0.04(+8.67%)
Dec 21, 2023 0.4600 0.4711 0.4205 0.4692 47,495 +0.02(+3.76%)
Dec 20, 2023 0.4257 0.4522 0.4155 0.4522 40,552 +0.01(+3.05%)
Dec 19, 2023 0.4581 0.4616 0.4000 0.4388 153,053 -0.04(-8.55%)
Dec 18, 2023 0.4698 0.4900 0.4690 0.4798 36,236 -0.00(-0.04%)
Dec 15, 2023 0.4400 0.5100 0.4392 0.4800 130,033 +0.02(+4.44%)
Dec 14, 2023 0.4251 0.4596 0.4201 0.4596 141,834 +0.03(+8.12%)
Dec 13, 2023 0.3898 0.4251 0.3750 0.4251 160,268 +0.04(+9.06%)
Dec 12, 2023 0.3632 0.3899 0.3632 0.3898 88,056 +0.01(+2.58%)
Dec 11, 2023 0.4189 0.4189 0.3614 0.3800 235,891 -0.04(-9.31%)
Dec 08, 2023 0.3958 0.4190 0.3717 0.4190 147,419 +0.02(+4.78%)
Dec 07, 2023 0.4500 0.4500 0.3801 0.3999 279,684 -0.05(-11.11%)
Dec 06, 2023 0.5100 0.5100 0.4446 0.4499 371,975 -0.05(-10.22%)
Dec 05, 2023 0.5100 0.5100 0.4880 0.5011 247,146 +0.01(+1.46%)
Dec 04, 2023 0.6100 0.6090 0.4900 0.4939 3,241,670 -0.06(-11.01%)
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.