Beneficient Class A Common Stock (BENF) Historical Stock Data

4.06 ↓0.74 (-15.44%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BENF is up 2.10% a day on average. There have been 18 days where Beneficient Class A Common Stock closed green and 12 days where BENF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	4.50	4.06	↓$0.44 (-9.78%)	3.81	7.21	871.05K
2025-12-12	0.85	0.60	↓$0.25 (-29.39%)	0.60	0.88	1.26M
2025-12-11	0.82	0.86	↑$0.04 (4.85%)	0.80	0.99	1.97M
2025-12-10	0.95	1.02	↑$0.07 (7.37%)	0.90	1.14	1.94M
2025-12-09	0.79	1.10	↑$0.31 (39.22%)	0.76	1.11	5.05M
2025-12-08	0.69	0.80	↑$0.11 (16.32%)	0.65	0.87	3.12M
2025-12-05	0.64	0.66	↑$0.02 (3.36%)	0.63	0.69	296.08K
2025-12-04	0.60	0.65	↑$0.05 (7.93%)	0.59	0.67	474.08K
2025-12-03	0.56	0.60	↑$0.04 (7.22%)	0.55	0.63	410.30K
2025-12-02	0.56	0.58	↑$0.02 (3.48%)	0.56	0.61	372.65K
2025-12-01	0.59	0.55	↓$0.04 (-7.44%)	0.55	0.59	204.74K
2025-11-28	0.58	0.60	↑$0.02 (2.83%)	0.57	0.61	137.13K
2025-11-26	0.51	0.58	↑$0.07 (13.59%)	0.51	0.63	639.23K
2025-11-25	0.52	0.52	↓$0.01 (-1.70%)	0.51	0.53	157.08K
2025-11-24	0.53	0.51	↓$0.02 (-3.11%)	0.51	0.54	138.51K
2025-11-21	0.53	0.54	↑$0.01 (1.91%)	0.52	0.55	146.80K
2025-11-20	0.56	0.54	↓$0.02 (-3.57%)	0.47	0.58	856.29K
2025-11-19	0.52	0.57	↑$0.05 (9.79%)	0.52	0.57	298.26K
2025-11-18	0.54	0.54	↓$0.00 (-0.39%)	0.50	0.54	367.05K
2025-11-17	0.53	0.51	↓$0.02 (-4.26%)	0.49	0.53	283.92K
2025-11-14	0.49	0.51	↑$0.02 (3.55%)	0.48	0.52	371.86K
2025-11-13	0.51	0.51	↓$0.00 (-0.88%)	0.50	0.56	475.18K
2025-11-12	0.52	0.53	↑$0.01 (2.29%)	0.52	0.56	489.08K
2025-11-11	0.49	0.52	↑$0.03 (5.69%)	0.49	0.54	518.52K
2025-11-10	0.50	0.50	↓$0.01 (-1.39%)	0.47	0.52	671.94K
2025-11-07	0.51	0.51	↑$0.00 (0.31%)	0.49	0.53	577.86K
2025-11-06	0.57	0.53	↓$0.04 (-6.37%)	0.51	0.61	782.10K
2025-11-05	0.58	0.57	↓$0.01 (-0.91%)	0.56	0.63	1.35M
2025-11-04	0.68	0.69	↑$0.01 (0.88%)	0.68	0.70	1.37M
2025-11-03	0.71	0.72	↑$0.01 (1.63%)	0.70	0.82	4.53M