Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beneficient - Class A Common Stock (NQ: BENF )

3.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2023 0.5900 0.6104 0.5900 0.6090 50,247 +0.02(+2.65%)
Oct 30, 2023 0.6185 0.6199 0.5802 0.5933 58,530 -0.03(-4.46%)
Oct 27, 2023 0.6336 0.6400 0.6200 0.6210 48,868 -0.01(-1.77%)
Oct 26, 2023 0.6200 0.6370 0.6200 0.6322 56,970 +0.01(+1.15%)
Oct 25, 2023 0.6110 0.6300 0.5850 0.6250 50,661 +0.00(+0.26%)
Oct 24, 2023 0.6300 0.6600 0.6101 0.6234 146,241 +0.00(+0.55%)
Oct 23, 2023 0.6611 0.6800 0.6050 0.6200 91,822 -0.06(-9.04%)
Oct 20, 2023 0.7100 0.7383 0.6438 0.6816 156,726 -0.05(-6.76%)
Oct 19, 2023 0.7909 0.8100 0.7202 0.7310 429,184 -0.08(-9.75%)
Oct 18, 2023 0.9250 0.9398 0.7900 0.8100 172,926 -0.11(-11.96%)
Oct 17, 2023 0.9700 0.9701 0.9166 0.9200 149,410 -0.04(-3.92%)
Oct 16, 2023 1.110 1.110 0.9401 0.9575 236,947 -0.18(-16.01%)
Oct 13, 2023 1.150 1.150 1.020 1.140 106,612 +0.02(+1.79%)
Oct 12, 2023 1.190 1.210 1.080 1.120 160,530 -0.03(-2.61%)
Oct 11, 2023 1.270 1.370 1.150 1.150 150,405 -0.08(-6.50%)
Oct 10, 2023 1.150 1.240 1.150 1.230 117,706 +0.03(+2.50%)
Oct 09, 2023 1.300 1.310 1.160 1.200 212,037 -0.09(-6.98%)
Oct 06, 2023 1.410 1.520 1.210 1.290 385,510 -0.16(-11.03%)
Oct 05, 2023 1.950 1.960 1.450 1.450 284,706 -0.54(-27.14%)
Oct 04, 2023 2.370 2.400 1.840 1.990 511,928 -0.53(-21.03%)
Oct 03, 2023 2.510 2.670 2.430 2.520 410,707 +0.01(+0.40%)
Oct 02, 2023 2.560 2.610 2.460 2.510 45,312 -0.08(-3.09%)
Sep 29, 2023 2.620 2.670 2.522 2.590 18,847 -0.06(-2.26%)
Sep 28, 2023 2.810 2.810 2.650 2.650 30,173 -0.11(-3.99%)
Sep 27, 2023 2.730 2.860 2.650 2.760 25,500 +0.10(+3.76%)
Sep 26, 2023 2.720 2.770 2.620 2.660 107,936 -0.01(-0.37%)
Sep 25, 2023 2.670 2.740 2.670 2.670 20,718 -0.02(-0.74%)
Sep 22, 2023 2.590 2.770 2.580 2.690 14,581 +0.17(+6.75%)
Sep 21, 2023 2.760 2.895 2.495 2.520 218,767 -0.26(-9.35%)
Sep 20, 2023 2.760 2.895 2.710 2.780 119,819 +0.03(+1.09%)
Sep 19, 2023 2.980 2.980 2.625 2.750 272,803 -0.15(-5.17%)
Sep 18, 2023 2.830 3.180 2.785 2.900 391,542 +0.00(+0.00%)
Sep 15, 2023 2.500 3.029 2.230 2.900 2,334,679 +0.37(+14.62%)
Sep 14, 2023 2.550 2.700 2.510 2.530 57,544 +0.03(+1.20%)
Sep 13, 2023 2.890 2.950 2.480 2.500 322,000 -0.42(-14.38%)
Sep 12, 2023 2.970 3.150 2.910 2.920 93,348 -0.07(-2.34%)
Sep 11, 2023 3.170 2.990 421,596 -0.59(-16.46%)
Sep 06, 2023 3.579 0 +0.52(+16.97%)
Sep 05, 2023 3.010 3.320 2.700 3.060 391,756 +0.05(+1.66%)
Sep 01, 2023 2.660 3.170 2.577 3.010 162,269 +0.32(+11.90%)
Aug 31, 2023 2.480 2.815 2.360 2.690 201,826 +0.01(+0.37%)
Aug 30, 2023 2.100 2.760 2.040 2.680 434,455 +0.59(+28.23%)
Aug 29, 2023 2.160 2.230 2.040 2.090 58,498 -0.10(-4.57%)
Aug 28, 2023 2.090 2.250 2.040 2.190 79,786 +0.05(+2.34%)
Aug 25, 2023 1.940 2.250 1.870 2.140 162,896 +0.28(+15.05%)
Aug 24, 2023 1.940 1.990 1.850 1.860 57,094 -0.12(-6.06%)
Aug 23, 2023 1.950 2.030 1.890 1.980 59,673 +0.03(+1.54%)
Aug 22, 2023 1.760 2.030 1.710 1.950 126,916 +0.15(+8.33%)
Aug 21, 2023 1.870 1.880 1.770 1.800 42,832 -0.09(-4.76%)
Aug 18, 2023 1.920 1.990 1.870 1.890 38,963 -0.04(-2.07%)
Aug 17, 2023 1.990 2.020 1.920 1.930 46,754 -0.05(-2.53%)
Aug 16, 2023 2.000 2.030 1.940 1.980 59,305 -0.02(-1.00%)
Aug 15, 2023 1.920 2.030 1.920 2.000 99,143 +0.00(+0.00%)
Aug 14, 2023 2.000 2.030 1.960 2.000 75,790 -0.01(-0.50%)
Aug 11, 2023 2.380 2.380 1.960 2.010 222,425 -0.38(-15.90%)
Aug 10, 2023 1.880 2.750 1.814 2.390 1,096,131 +0.52(+27.81%)
Aug 09, 2023 1.790 1.926 1.770 1.870 77,891 +0.10(+5.65%)
Aug 08, 2023 1.810 1.810 1.690 1.770 78,053 -0.07(-3.80%)
Aug 07, 2023 1.980 1.990 1.800 1.840 71,437 -0.10(-5.15%)
Aug 04, 2023 2.050 2.050 1.900 1.940 42,540 -0.10(-4.90%)
Aug 03, 2023 1.910 2.040 1.900 2.040 83,028 +0.14(+7.37%)
Aug 02, 2023 1.990 2.010 1.800 1.900 90,166 -0.10(-5.00%)
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.