Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Beneficient (BENF)

Compare
0.2690
-0.0175
(-6.11%)
At close: April 17 at 4:00:02 PM EDT
0.2690
0.00
(0.00%)
After hours: April 17 at 7:26:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.28900.28900.26200.26900.2690143,900
Apr 16, 20250.30000.30000.28600.28700.287045,300
Apr 15, 20250.30000.30000.29000.29600.296039,700
Apr 14, 20250.30800.31400.29000.30000.3000119,700
Apr 11, 20250.31400.31700.29000.30700.307045,100
Apr 10, 20250.30000.32700.29200.31000.310042,200
Apr 9, 20250.29000.30300.27900.29600.2960112,700
Apr 8, 20250.29000.30000.28800.28800.2880118,900
Apr 7, 20250.30000.30000.28300.28500.2850170,300
Apr 4, 20250.28700.32000.27000.32000.320087,700
Apr 3, 20250.28300.31400.28300.29300.293088,400
Apr 2, 20250.29000.30400.28400.29200.2920193,800
Apr 1, 20250.30100.31400.26900.29800.2980291,600
Mar 31, 20250.34200.34200.30700.31300.3130113,800
Mar 28, 20250.33000.34700.32500.34200.342068,300
Mar 27, 20250.34000.34900.32200.33600.3360114,500
Mar 26, 20250.33000.35000.32500.32800.328063,100
Mar 25, 20250.36600.36600.33100.33500.3350194,300
Mar 24, 20250.34000.35000.32000.34500.345087,100
Mar 21, 20250.33900.36000.33900.34000.3400150,000
Mar 20, 20250.32900.36000.32200.34600.3460121,900
Mar 19, 20250.33100.36300.31000.33900.3390251,600
Mar 18, 20250.33500.43000.32500.36300.36303,357,100
Mar 17, 20250.31600.33400.30500.33000.3300153,000
Mar 14, 20250.33500.33500.30100.31900.3190226,800
Mar 13, 20250.31200.32900.29100.32500.3250127,900
Mar 12, 20250.30600.32600.29000.32200.3220492,600
Mar 11, 20250.29600.31200.27800.30900.3090292,800
Mar 10, 20250.33000.34200.28400.31000.31001,107,300
Mar 7, 20250.30500.49000.30200.31300.313013,293,300
Mar 6, 20250.32000.32000.29400.30500.3050124,400
Mar 5, 20250.33100.34000.29300.32100.3210348,400
Mar 4, 20250.37000.37800.30100.34200.3420302,600
Mar 3, 20250.40000.42700.38000.38400.3840141,200
Feb 28, 20250.42300.42700.37800.40800.4080156,400
Feb 27, 20250.42000.42800.40600.42700.427094,700
Feb 26, 20250.41200.44000.40900.40900.409076,700
Feb 25, 20250.43000.45900.40900.41400.4140121,600
Feb 24, 20250.44000.44000.41300.42700.4270169,600
Feb 21, 20250.46000.47000.42900.43600.4360188,800
Feb 20, 20250.47000.49500.45000.45700.457073,000
Feb 19, 20250.49000.49000.45000.47000.470092,600
Feb 18, 20250.57300.57300.43300.47400.4740464,000
Feb 14, 20250.55000.57000.55000.55500.5550124,400
Feb 13, 20250.56600.56700.50000.55500.5550540,900
Feb 12, 20250.65700.68800.61000.64000.6400316,700
Feb 11, 20250.60500.74000.60000.69000.6900833,400
Feb 10, 20250.60000.61400.58400.59900.5990105,800
Feb 7, 20250.59000.60100.58100.60100.6010113,600
Feb 6, 20250.61400.62000.58000.59100.591054,200
Feb 5, 20250.61000.63000.60000.61100.611089,400
Feb 4, 20250.59600.61000.59200.61000.610050,700
Feb 3, 20250.60000.61400.58100.61300.613054,200
Jan 31, 20250.62200.64000.60500.61900.619066,700
Jan 30, 20250.64000.66100.61100.63700.6370123,600
Jan 29, 20250.56300.69800.56000.63200.6320377,900
Jan 28, 20250.61100.61100.55700.58000.5800123,900
Jan 27, 20250.61000.62600.59900.60700.607098,600
Jan 24, 20250.60000.63300.60000.61000.610090,300
Jan 23, 20250.65400.65400.60100.61300.6130135,200
Jan 22, 20250.63000.66000.61300.63700.6370128,900
Jan 21, 20250.65000.66000.60100.62900.6290180,900
Jan 17, 20250.68000.69000.64000.64700.6470128,000
Jan 16, 20250.67300.68600.64100.68600.686098,100
Jan 15, 20250.67000.71600.66000.67300.6730182,300
Jan 14, 20250.66000.67000.63000.67000.670081,800
Jan 13, 20250.67000.67000.62000.66800.6680162,100
Jan 10, 20250.70200.72900.66000.68200.6820166,400
Jan 8, 20250.73800.75000.70000.72900.7290248,800
Jan 7, 20250.75000.77000.72200.74800.7480242,200
Jan 6, 20250.74200.77300.74000.76000.76001,119,900
Jan 3, 20250.71300.74900.71300.71900.7190194,900
Jan 2, 20250.74500.78900.69400.71500.7150266,100
Dec 31, 20240.75100.78500.72200.74500.7450242,200
Dec 30, 20240.69000.79000.67500.79000.7900545,900
Dec 27, 20240.69100.72000.66400.70000.7000427,100
Dec 26, 20240.64000.74000.64000.72700.7270425,800
Dec 24, 20240.69500.72400.66600.67300.6730181,200
Dec 23, 20240.70000.72500.62700.69100.69101,793,000
Dec 20, 20240.70000.70000.60400.60400.6040482,400
Dec 19, 20240.71000.73100.68900.71000.7100237,400
Dec 18, 20240.73900.78000.71200.72000.7200284,100
Dec 17, 20240.79800.79800.71600.75800.7580283,600
Dec 16, 20240.79700.85000.79600.80100.8010250,700
Dec 13, 20240.79400.81800.79000.79100.7910112,800
Dec 12, 20240.78900.81300.77600.81100.8110217,800
Dec 11, 20240.78800.82000.77000.79100.7910269,000
Dec 10, 20240.81500.82300.79000.80100.8010161,600
Dec 9, 20240.85100.85100.80300.81700.8170244,800
Dec 6, 20240.80200.83900.77100.83900.8390454,200
Dec 5, 20240.83000.84000.80000.81000.8100649,900
Dec 4, 20240.82000.85500.79000.84000.8400308,200
Dec 3, 20240.85000.85000.80000.80200.8020513,200
Dec 2, 20240.85100.87000.80700.83800.8380592,500
Nov 29, 20240.91200.91200.85000.87100.8710347,900
Nov 27, 20240.98400.98400.86800.90900.9090554,300
Nov 26, 20240.98001.05000.94300.96700.9670935,800
Nov 25, 20240.89001.04000.85801.02001.02001,467,900
Nov 22, 20241.02001.05000.83200.95000.950017,301,900
Nov 21, 20240.84000.90000.79000.88000.88002,359,000
Nov 20, 20240.87000.88000.72000.82400.8240921,900
Nov 19, 20240.90500.97000.90000.90600.9060956,100
Nov 18, 20240.98501.01000.80000.95000.95003,912,700
Nov 15, 20241.77002.36001.14001.20001.200089,664,800
Nov 14, 20241.27001.29001.25001.25001.2500346,100
Nov 13, 20241.25001.30001.24001.25001.250062,200
Nov 12, 20241.27001.30701.20001.29001.2900165,000
Nov 11, 20241.25001.30001.21001.23001.2300184,500
Nov 8, 20241.30001.30001.21001.25001.2500106,100
Nov 7, 20241.28001.30001.27001.27001.270054,500
Nov 6, 20241.36001.36001.30001.31001.310043,800
Nov 5, 20241.36001.36001.27001.33001.330085,200
Nov 4, 20241.30001.32001.27001.29001.290067,600
Nov 1, 20241.27001.37001.23001.34001.3400184,800
Oct 31, 20241.28001.32001.24001.26001.2600148,500
Oct 30, 20241.29001.29001.22001.25001.250064,300
Oct 29, 20241.28001.29001.25501.27001.270094,000
Oct 28, 20241.25001.29001.22001.27001.2700163,900
Oct 25, 20241.19001.28001.13001.24001.2400406,700
Oct 24, 20241.28001.28001.24001.25001.25001,371,900
Oct 23, 20241.30001.33001.24901.26001.2600122,700
Oct 22, 20241.24001.28001.24001.26001.260085,600
Oct 21, 20241.29001.31001.24001.29001.2900131,000
Oct 18, 20241.21001.27001.20001.23001.2300189,100
Oct 17, 20241.26001.26401.19001.21001.2100118,000
Oct 16, 20241.29001.29001.22001.24001.2400105,400
Oct 15, 20241.33001.35101.25001.28001.2800182,300
Oct 14, 20241.39001.39001.29001.35001.3500212,600
Oct 11, 20241.36001.45001.32001.36001.3600240,900
Oct 10, 20241.56001.56001.37001.38001.3800304,700
Oct 9, 20241.58001.74001.50001.61001.6100440,900
Oct 8, 20241.53001.74001.52001.65001.6500692,600
Oct 7, 20241.47001.74001.43001.61001.61002,363,900
Oct 4, 20242.08002.14001.70001.89001.8900108,021,000
Oct 3, 20241.18301.21001.15001.19001.190045,200
Oct 2, 20241.11001.19001.11001.18001.180079,600
Oct 1, 20241.25001.25001.11001.11001.1100166,000
Sep 30, 20241.25001.28001.21501.23001.230053,000
Sep 27, 20241.34001.40001.26001.26001.260097,400
Sep 26, 20241.26001.43001.22001.42001.4200156,900
Sep 25, 20241.23001.31001.18001.27001.2700242,700
Sep 24, 20241.16001.41001.13001.22001.2200395,300
Sep 23, 20241.16001.16001.11001.15001.150088,000
Sep 20, 20241.26001.26001.11001.11001.1100274,100
Sep 19, 20241.22001.31001.21001.26001.2600161,100
Sep 18, 20241.27001.31001.21001.23001.2300226,300
Sep 17, 20241.25001.32001.21001.31001.3100184,900
Sep 16, 20241.23001.28001.20001.24001.2400153,400
Sep 13, 20241.33001.33001.19001.27001.27001,227,500
Sep 12, 20241.47001.47001.28001.29001.2900463,200
Sep 11, 20241.50001.56901.38001.50001.5000346,900
Sep 10, 20241.62001.70001.56001.58001.5800486,900
Sep 9, 20241.78001.86001.57001.79001.79002,004,000
Sep 6, 20242.38003.33002.02002.05002.0500115,258,600
Sep 5, 20241.52801.53501.47001.50001.500036,800
Sep 4, 20241.49001.58001.48001.52001.520054,500
Sep 3, 20241.53001.53001.47001.50001.500033,300
Aug 30, 20241.58001.64001.38001.50001.5000153,300
Aug 29, 20241.58001.75001.50001.58001.5800166,100
Aug 28, 20241.98001.98001.53001.56001.5600321,600
Aug 27, 20242.00002.00001.90001.90001.900086,200
Aug 26, 20242.00002.05201.87001.97001.9700330,200
Aug 23, 20242.15002.20001.91002.12002.1200507,000
Aug 22, 20242.56002.87002.31002.52002.52007,822,400
Aug 21, 20242.25002.42002.14002.31402.314036,000
Aug 20, 20242.39002.39002.21002.26002.260035,700
Aug 19, 20242.30002.40002.25502.33002.330056,600
Aug 16, 20242.30002.35002.14002.28002.280034,500
Aug 15, 20242.32002.49702.28002.36402.3640102,300
Aug 14, 20242.39002.50002.23802.28002.2800116,200
Aug 13, 20242.34002.45002.34002.34002.340061,900
Aug 12, 20242.29002.38002.29002.34002.340026,000
Aug 9, 20242.28002.36002.25002.29002.290025,300
Aug 8, 20242.40002.40002.25502.30002.300010,200
Aug 7, 20242.41002.60002.31002.36002.360024,300
Aug 6, 20242.55002.75002.52002.60002.600010,700
Aug 5, 20242.62002.80002.42002.63002.630019,700
Aug 2, 20242.92002.94502.76002.76002.760012,700
Aug 1, 20243.12003.16002.79002.91602.916031,200
Jul 31, 20243.12003.15003.06003.11003.110012,900
Jul 30, 20243.34403.36003.12003.20003.200011,300
Jul 29, 20243.58003.66003.20103.30003.300022,400
Jul 26, 20243.65003.71003.52003.59003.590070,300
Jul 25, 20243.60003.80003.58003.69003.690059,500
Jul 24, 20243.68003.78703.50003.67003.670074,100
Jul 23, 20243.90004.05003.68003.81003.810032,800
Jul 22, 20244.00004.10003.77004.02004.020047,600
Jul 19, 20244.03004.15003.95604.00004.000043,300
Jul 18, 20244.44004.60004.06004.07004.0700112,900
Jul 17, 20244.36004.43004.20004.39004.390099,000
Jul 16, 20244.08004.49004.00004.44004.4400173,700
Jul 15, 20244.24004.41003.84004.00004.0000142,700
Jul 12, 20243.72004.65003.72004.39004.3900486,600
Jul 11, 20243.56003.81003.46003.80003.8000208,200
Jul 10, 20244.03004.11003.50003.55003.5500496,000
Jul 9, 20243.09004.14003.03003.95003.9500685,100
Jul 8, 20243.80004.20003.68003.93003.93001,912,000
Jul 5, 20242.24006.27002.17504.84004.840046,477,700
Jul 3, 20242.19002.20002.05002.15002.150025,400
Jul 2, 20242.21002.29002.08002.14002.140071,100
Jul 1, 20242.35002.35001.90002.08002.0800120,300
Jun 28, 20242.37002.37002.02002.22002.2200427,300
Jun 27, 20242.45002.68402.45002.50002.500038,200
Jun 26, 20242.52002.58502.41902.54002.540018,100
Jun 25, 20242.55002.72002.52002.55002.550036,600
Jun 24, 20242.61002.77402.51002.53002.530093,700
Jun 21, 20242.51002.68002.51002.65002.65009,600
Jun 20, 20242.68002.69002.52002.54002.540016,000
Jun 18, 20242.94002.96502.67002.72002.720047,000
Jun 17, 20243.14003.14002.91003.00003.000016,200
Jun 14, 20242.98003.34002.79003.18003.1800136,400
Jun 13, 20242.91003.14002.76003.02003.0200128,400
Jun 12, 20243.51003.61002.90002.94002.9400260,800
Jun 11, 20243.18004.40003.09403.72003.72001,166,400
Jun 10, 20243.23003.35003.04503.13003.130026,900
Jun 7, 20243.11003.35003.11003.30003.300028,800
Jun 6, 20243.32003.36403.11003.17503.175024,200
Jun 5, 20243.03003.41003.03003.39003.390048,900
Jun 4, 20243.06003.10003.01003.04003.040023,900
Jun 3, 20243.29003.35003.11003.12003.120039,700
May 31, 20243.47003.47003.30003.33003.330039,400
May 30, 20243.35103.49003.24703.48003.480061,000
May 29, 20243.32003.40003.05203.24003.240044,900
May 28, 20243.29003.49003.21903.49003.490080,700
May 24, 20243.09003.33003.07003.15003.150075,600
May 23, 20243.39003.40503.15103.26003.260067,100
May 22, 20243.62003.62003.37003.37003.370056,600
May 21, 20243.50003.74003.46003.57003.570078,000
May 20, 20243.81004.00003.43003.50003.500085,000
May 17, 20243.98004.04503.70003.86003.860086,300
May 16, 20244.35004.49004.00004.00004.0000100,000
May 15, 20244.64005.00004.11004.20004.2000278,000
May 14, 20244.59005.07004.52004.66004.6600275,500
May 13, 20244.52005.38004.46004.82004.8200310,000
May 10, 20244.88005.19004.64004.68004.6800303,900
May 9, 20244.50006.08004.40004.83004.83001,854,000
May 8, 20245.11005.56004.60004.75004.7500641,900
May 7, 20245.40006.52005.21005.55005.55001,680,300
May 6, 20248.00008.96005.22006.00006.00009,500,000
May 3, 20241.920013.00001.92006.82006.820031,008,000
May 2, 20242.24002.29001.86001.92001.9200126,400
May 1, 20243.21003.27002.04002.04002.0400292,700
Apr 30, 20243.80004.04003.26003.32003.320055,000
Apr 29, 20244.36004.48003.75003.81003.810092,700
Apr 26, 20244.46004.49004.20004.22004.220046,700
Apr 25, 20244.55004.55004.40004.43004.430026,700
Apr 24, 20244.99005.01004.47004.61004.610064,600
Apr 23, 20245.04005.08004.70004.80004.800065,700
Apr 22, 20244.21005.23003.76004.80004.8000195,600
Apr 19, 20244.32004.40003.89003.92003.9200108,800
Apr 18, 2024 1:80 Stock Splits
Apr 18, 20244.62005.28004.05004.55004.5500306,700

Related Tickers

ZTMUF Zimtu Capital Corp.
0.0100
0.00%
 
AHFCF Flow Capital Corp.
0.5200
0.00%
 
IBC.AX Ironbark Capital Limited
0.4250
0.00%
 
PLRRF Polar Capital Holdings Plc
5.98
0.00%
 
MONTF Montfort Capital Corp.
0.0194
-32.64%
 
14D.DE tokentus investment AG
1.0700
0.00%
 
TEKCF Tekcapital plc
0.1080
+27.06%
 
ELRNF Elron Ventures Ltd
1.1000
0.00%
 
AABVF Aberdeen International Inc.
0.0200
0.00%
 
ESIFF AI Artificial Intelligence Ventures Inc.
0.2190
0.00%