Beneficient NASDAQ:BENF Historical Prices

Below are the 186 trading days of historical prices for BENF.

# Exchange Symbol Date Open High Low Close
186 NASDAQ BENF Tue, Mar 5, 2024 0.11 0.11 0.10 0.11
185 NASDAQ BENF Mon, Mar 4, 2024 0.11 0.11 0.10 0.11
184 NASDAQ BENF Fri, Mar 1, 2024 0.13 0.13 0.09 0.11
183 NASDAQ BENF Thu, Feb 29, 2024 0.14 0.14 0.12 0.13
182 NASDAQ BENF Wed, Feb 28, 2024 0.14 0.15 0.12 0.15
181 NASDAQ BENF Tue, Feb 27, 2024 0.16 0.16 0.13 0.14
180 NASDAQ BENF Mon, Feb 26, 2024 0.17 0.18 0.16 0.16
179 NASDAQ BENF Fri, Feb 23, 2024 0.24 0.24 0.18 0.20
178 NASDAQ BENF Thu, Feb 22, 2024 0.23 0.24 0.21 0.22
177 NASDAQ BENF Wed, Feb 21, 2024 0.25 0.26 0.21 0.24
176 NASDAQ BENF Tue, Feb 20, 2024 0.25 0.26 0.24 0.25
175 NASDAQ BENF Fri, Feb 16, 2024 0.27 0.27 0.25 0.25
174 NASDAQ BENF Thu, Feb 15, 2024 0.28 0.30 0.25 0.26
173 NASDAQ BENF Wed, Feb 14, 2024 0.30 0.30 0.28 0.29
172 NASDAQ BENF Tue, Feb 13, 2024 0.30 0.31 0.27 0.29
171 NASDAQ BENF Mon, Feb 12, 2024 0.31 0.31 0.29 0.30
170 NASDAQ BENF Fri, Feb 9, 2024 0.29 0.30 0.28 0.30
169 NASDAQ BENF Thu, Feb 8, 2024 0.31 0.32 0.27 0.30
168 NASDAQ BENF Wed, Feb 7, 2024 0.32 0.32 0.30 0.32
167 NASDAQ BENF Tue, Feb 6, 2024 0.30 0.33 0.30 0.31
166 NASDAQ BENF Mon, Feb 5, 2024 0.33 0.33 0.31 0.31
165 NASDAQ BENF Fri, Feb 2, 2024 0.33 0.33 0.31 0.32
164 NASDAQ BENF Thu, Feb 1, 2024 0.33 0.34 0.32 0.33
163 NASDAQ BENF Wed, Jan 31, 2024 0.34 0.34 0.33 0.33
162 NASDAQ BENF Tue, Jan 30, 2024 0.32 0.34 0.32 0.34
161 NASDAQ BENF Mon, Jan 29, 2024 0.33 0.34 0.33 0.34
160 NASDAQ BENF Fri, Jan 26, 2024 0.34 0.34 0.33 0.34
159 NASDAQ BENF Thu, Jan 25, 2024 0.35 0.36 0.32 0.33
158 NASDAQ BENF Wed, Jan 24, 2024 0.34 0.36 0.32 0.33
157 NASDAQ BENF Tue, Jan 23, 2024 0.36 0.36 0.33 0.34
156 NASDAQ BENF Mon, Jan 22, 2024 0.35 0.37 0.35 0.35
155 NASDAQ BENF Fri, Jan 19, 2024 0.37 0.39 0.32 0.35
154 NASDAQ BENF Thu, Jan 18, 2024 0.40 0.40 0.35 0.37
153 NASDAQ BENF Wed, Jan 17, 2024 0.39 0.39 0.36 0.38
152 NASDAQ BENF Tue, Jan 16, 2024 0.40 0.44 0.40 0.40
151 NASDAQ BENF Fri, Jan 12, 2024 0.42 0.42 0.40 0.41
150 NASDAQ BENF Thu, Jan 11, 2024 0.41 0.42 0.40 0.41
149 NASDAQ BENF Wed, Jan 10, 2024 0.40 0.42 0.38 0.40
148 NASDAQ BENF Tue, Jan 9, 2024 0.40 0.42 0.38 0.42
147 NASDAQ BENF Mon, Jan 8, 2024 0.41 0.41 0.40 0.40
146 NASDAQ BENF Fri, Jan 5, 2024 0.44 0.45 0.36 0.37
145 NASDAQ BENF Thu, Jan 4, 2024 0.43 0.45 0.43 0.44
144 NASDAQ BENF Wed, Jan 3, 2024 0.47 0.50 0.42 0.44
143 NASDAQ BENF Tue, Jan 2, 2024 0.50 0.51 0.49 0.49
142 NASDAQ BENF Fri, Dec 29, 2023 0.51 0.55 0.48 0.49
141 NASDAQ BENF Thu, Dec 28, 2023 0.48 0.55 0.48 0.51
140 NASDAQ BENF Wed, Dec 27, 2023 0.50 0.55 0.48 0.49
139 NASDAQ BENF Tue, Dec 26, 2023 0.49 0.52 0.46 0.52
138 NASDAQ BENF Fri, Dec 22, 2023 0.45 0.60 0.45 0.51
137 NASDAQ BENF Thu, Dec 21, 2023 0.46 0.47 0.42 0.47
136 NASDAQ BENF Wed, Dec 20, 2023 0.43 0.45 0.42 0.45
135 NASDAQ BENF Tue, Dec 19, 2023 0.46 0.46 0.40 0.44
134 NASDAQ BENF Mon, Dec 18, 2023 0.47 0.49 0.47 0.48
133 NASDAQ BENF Fri, Dec 15, 2023 0.44 0.51 0.44 0.48
132 NASDAQ BENF Thu, Dec 14, 2023 0.43 0.46 0.42 0.46
131 NASDAQ BENF Wed, Dec 13, 2023 0.39 0.43 0.38 0.43
130 NASDAQ BENF Tue, Dec 12, 2023 0.36 0.39 0.36 0.39
129 NASDAQ BENF Mon, Dec 11, 2023 0.42 0.42 0.36 0.38
128 NASDAQ BENF Fri, Dec 8, 2023 0.40 0.42 0.37 0.42
127 NASDAQ BENF Thu, Dec 7, 2023 0.45 0.45 0.38 0.40
126 NASDAQ BENF Wed, Dec 6, 2023 0.51 0.51 0.44 0.45
125 NASDAQ BENF Tue, Dec 5, 2023 0.51 0.51 0.49 0.50
124 NASDAQ BENF Mon, Dec 4, 2023 0.61 0.61 0.49 0.49
123 NASDAQ BENF Fri, Dec 1, 2023 0.49 0.64 0.49 0.56
122 NASDAQ BENF Thu, Nov 30, 2023 0.59 0.60 0.49 0.50
121 NASDAQ BENF Wed, Nov 29, 2023 0.57 0.60 0.55 0.60
120 NASDAQ BENF Tue, Nov 28, 2023 0.56 0.60 0.56 0.59
119 NASDAQ BENF Mon, Nov 27, 2023 0.61 0.61 0.56 0.58
118 NASDAQ BENF Fri, Nov 24, 2023 0.58 0.63 0.57 0.61
117 NASDAQ BENF Wed, Nov 22, 2023 0.53 0.61 0.52 0.59
116 NASDAQ BENF Tue, Nov 21, 2023 0.52 0.54 0.50 0.52
115 NASDAQ BENF Mon, Nov 20, 2023 0.53 0.53 0.52 0.53
114 NASDAQ BENF Fri, Nov 17, 2023 0.53 0.53 0.51 0.52
113 NASDAQ BENF Thu, Nov 16, 2023 0.57 0.57 0.51 0.53
112 NASDAQ BENF Wed, Nov 15, 2023 0.57 0.57 0.52 0.54
111 NASDAQ BENF Tue, Nov 14, 2023 0.64 0.65 0.47 0.55
110 NASDAQ BENF Mon, Nov 13, 2023 0.85 0.85 0.56 0.66
109 NASDAQ BENF Fri, Nov 10, 2023 0.81 0.81 0.75 0.80
108 NASDAQ BENF Thu, Nov 9, 2023 0.82 0.85 0.77 0.82
107 NASDAQ BENF Wed, Nov 8, 2023 0.81 0.83 0.75 0.82
106 NASDAQ BENF Tue, Nov 7, 2023 0.71 0.79 0.66 0.78
105 NASDAQ BENF Mon, Nov 6, 2023 0.67 0.69 0.66 0.69
104 NASDAQ BENF Fri, Nov 3, 2023 0.66 0.68 0.64 0.67
103 NASDAQ BENF Thu, Nov 2, 2023 0.59 0.65 0.59 0.64
102 NASDAQ BENF Wed, Nov 1, 2023 0.59 0.61 0.58 0.60
101 NASDAQ BENF Tue, Oct 31, 2023 0.59 0.61 0.59 0.61
100 NASDAQ BENF Mon, Oct 30, 2023 0.62 0.62 0.58 0.59
99 NASDAQ BENF Fri, Oct 27, 2023 0.63 0.64 0.62 0.62
98 NASDAQ BENF Thu, Oct 26, 2023 0.62 0.64 0.62 0.63
97 NASDAQ BENF Wed, Oct 25, 2023 0.61 0.63 0.59 0.63
96 NASDAQ BENF Tue, Oct 24, 2023 0.63 0.66 0.61 0.62
95 NASDAQ BENF Mon, Oct 23, 2023 0.66 0.68 0.61 0.62
94 NASDAQ BENF Fri, Oct 20, 2023 0.71 0.74 0.64 0.68
93 NASDAQ BENF Thu, Oct 19, 2023 0.79 0.81 0.72 0.73
92 NASDAQ BENF Wed, Oct 18, 2023 0.93 0.94 0.79 0.81
91 NASDAQ BENF Tue, Oct 17, 2023 0.97 0.97 0.92 0.92
90 NASDAQ BENF Mon, Oct 16, 2023 1.11 1.11 0.94 0.96
89 NASDAQ BENF Fri, Oct 13, 2023 1.15 1.15 1.02 1.14
88 NASDAQ BENF Thu, Oct 12, 2023 1.19 1.21 1.08 1.12
87 NASDAQ BENF Wed, Oct 11, 2023 1.27 1.37 1.15 1.15
86 NASDAQ BENF Tue, Oct 10, 2023 1.15 1.24 1.15 1.23
85 NASDAQ BENF Mon, Oct 9, 2023 1.30 1.31 1.16 1.20
84 NASDAQ BENF Fri, Oct 6, 2023 1.41 1.52 1.21 1.29
83 NASDAQ BENF Thu, Oct 5, 2023 1.95 1.96 1.45 1.45
82 NASDAQ BENF Wed, Oct 4, 2023 2.37 2.40 1.84 1.99
81 NASDAQ BENF Tue, Oct 3, 2023 2.51 2.67 2.43 2.52
80 NASDAQ BENF Mon, Oct 2, 2023 2.56 2.61 2.46 2.51
79 NASDAQ BENF Fri, Sep 29, 2023 2.62 2.67 2.52 2.59
78 NASDAQ BENF Thu, Sep 28, 2023 2.81 2.81 2.65 2.65
77 NASDAQ BENF Wed, Sep 27, 2023 2.73 2.86 2.65 2.76
76 NASDAQ BENF Tue, Sep 26, 2023 2.72 2.77 2.62 2.66
75 NASDAQ BENF Mon, Sep 25, 2023 2.67 2.74 2.60 2.67
74 NASDAQ BENF Fri, Sep 22, 2023 2.59 2.77 2.58 2.69
73 NASDAQ BENF Thu, Sep 21, 2023 2.76 2.90 2.50 2.52
72 NASDAQ BENF Wed, Sep 20, 2023 2.76 2.90 2.71 2.78
71 NASDAQ BENF Tue, Sep 19, 2023 2.98 2.98 2.63 2.75
70 NASDAQ BENF Mon, Sep 18, 2023 2.83 3.18 2.79 2.90
69 NASDAQ BENF Fri, Sep 15, 2023 2.50 3.03 2.23 2.90
68 NASDAQ BENF Thu, Sep 14, 2023 2.55 2.70 2.51 2.53
67 NASDAQ BENF Wed, Sep 13, 2023 2.89 2.95 2.48 2.50
66 NASDAQ BENF Tue, Sep 12, 2023 2.97 3.15 2.91 2.92
65 NASDAQ BENF Mon, Sep 11, 2023 2.96 2.96 2.96 2.96
64 NASDAQ BENF Fri, Sep 8, 2023 3.12 3.26 2.95 3.18
63 NASDAQ BENF Thu, Sep 7, 2023 3.10 3.35 3.00 3.25
62 NASDAQ BENF Wed, Sep 6, 2023 2.98 3.59 2.89 3.23
61 NASDAQ BENF Tue, Sep 5, 2023 3.01 3.32 2.70 3.06
60 NASDAQ BENF Fri, Sep 1, 2023 2.66 3.17 2.58 3.01
59 NASDAQ BENF Thu, Aug 31, 2023 2.48 2.82 2.36 2.69
58 NASDAQ BENF Wed, Aug 30, 2023 2.10 2.76 2.04 2.68
57 NASDAQ BENF Tue, Aug 29, 2023 2.16 2.23 2.04 2.09
56 NASDAQ BENF Mon, Aug 28, 2023 2.09 2.25 2.04 2.19
55 NASDAQ BENF Fri, Aug 25, 2023 1.94 2.25 1.87 2.14
54 NASDAQ BENF Thu, Aug 24, 2023 1.94 1.99 1.85 1.86
53 NASDAQ BENF Wed, Aug 23, 2023 1.95 2.03 1.89 1.98
52 NASDAQ BENF Tue, Aug 22, 2023 1.76 2.03 1.71 1.95
51 NASDAQ BENF Mon, Aug 21, 2023 1.87 1.88 1.77 1.80
50 NASDAQ BENF Fri, Aug 18, 2023 1.92 1.99 1.87 1.89
49 NASDAQ BENF Thu, Aug 17, 2023 1.99 2.02 1.92 1.93
48 NASDAQ BENF Wed, Aug 16, 2023 2.00 2.03 1.94 1.98
47 NASDAQ BENF Tue, Aug 15, 2023 1.92 2.03 1.92 2.00
46 NASDAQ BENF Mon, Aug 14, 2023 2.00 2.03 1.96 2.00
45 NASDAQ BENF Fri, Aug 11, 2023 2.38 2.38 1.96 2.01
44 NASDAQ BENF Thu, Aug 10, 2023 1.88 2.75 1.81 2.39
43 NASDAQ BENF Wed, Aug 9, 2023 1.79 1.93 1.77 1.87
42 NASDAQ BENF Tue, Aug 8, 2023 1.81 1.81 1.69 1.77
41 NASDAQ BENF Mon, Aug 7, 2023 1.98 1.99 1.80 1.84
40 NASDAQ BENF Fri, Aug 4, 2023 2.05 2.05 1.90 1.94
39 NASDAQ BENF Thu, Aug 3, 2023 1.91 2.04 1.90 2.04
38 NASDAQ BENF Wed, Aug 2, 2023 1.99 2.01 1.80 1.90
37 NASDAQ BENF Tue, Aug 1, 2023 2.14 2.16 2.00 2.00
36 NASDAQ BENF Mon, Jul 31, 2023 2.26 2.27 2.05 2.10
35 NASDAQ BENF Fri, Jul 28, 2023 2.20 2.27 2.15 2.21
34 NASDAQ BENF Thu, Jul 27, 2023 2.16 2.19 2.14 2.14
33 NASDAQ BENF Wed, Jul 26, 2023 2.17 2.24 2.15 2.19
32 NASDAQ BENF Tue, Jul 25, 2023 2.12 2.25 2.12 2.18
31 NASDAQ BENF Mon, Jul 24, 2023 2.15 2.19 2.03 2.13
30 NASDAQ BENF Fri, Jul 21, 2023 2.16 2.20 2.12 2.16
29 NASDAQ BENF Thu, Jul 20, 2023 2.46 2.46 2.11 2.16
28 NASDAQ BENF Wed, Jul 19, 2023 2.69 2.79 2.36 2.43
27 NASDAQ BENF Tue, Jul 18, 2023 2.84 2.85 2.66 2.67
26 NASDAQ BENF Mon, Jul 17, 2023 2.69 2.79 2.62 2.78
25 NASDAQ BENF Fri, Jul 14, 2023 2.79 2.83 2.55 2.73
24 NASDAQ BENF Thu, Jul 13, 2023 3.01 3.07 2.85 2.87
23 NASDAQ BENF Wed, Jul 12, 2023 3.20 3.32 3.01 3.02
22 NASDAQ BENF Tue, Jul 11, 2023 2.75 3.28 2.74 3.26
21 NASDAQ BENF Mon, Jul 10, 2023 2.82 3.03 2.74 2.79
20 NASDAQ BENF Fri, Jul 7, 2023 2.73 2.80 2.68 2.74
19 NASDAQ BENF Thu, Jul 6, 2023 2.79 2.79 2.66 2.72
18 NASDAQ BENF Wed, Jul 5, 2023 2.88 3.00 2.75 2.82
17 NASDAQ BENF Mon, Jul 3, 2023 2.91 2.98 2.81 2.90
16 NASDAQ BENF Fri, Jun 30, 2023 3.19 3.20 2.91 3.00
15 NASDAQ BENF Thu, Jun 29, 2023 3.26 3.45 3.07 3.23
14 NASDAQ BENF Wed, Jun 28, 2023 2.78 4.84 2.58 3.43
13 NASDAQ BENF Tue, Jun 27, 2023 2.99 3.04 2.67 2.74
12 NASDAQ BENF Mon, Jun 26, 2023 3.79 3.80 2.77 3.09
11 NASDAQ BENF Fri, Jun 23, 2023 4.01 4.14 3.80 3.87
10 NASDAQ BENF Thu, Jun 22, 2023 4.12 4.20 3.82 3.90
9 NASDAQ BENF Wed, Jun 21, 2023 4.42 4.53 3.99 4.31
8 NASDAQ BENF Tue, Jun 20, 2023 5.00 5.02 4.54 4.57
7 NASDAQ BENF Fri, Jun 16, 2023 5.24 5.40 5.05 5.12
6 NASDAQ BENF Thu, Jun 15, 2023 5.31 6.59 5.29 5.31
5 NASDAQ BENF Wed, Jun 14, 2023 5.56 6.08 5.10 5.52
4 NASDAQ BENF Tue, Jun 13, 2023 6.16 6.16 5.58 5.70
3 NASDAQ BENF Mon, Jun 12, 2023 7.83 7.83 6.56 6.63
2 NASDAQ BENF Fri, Jun 9, 2023 8.32 9.47 8.00 8.27
1 NASDAQ BENF Thu, Jun 8, 2023 15.00 16.50 7.72 9.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024