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

Beneficient - Class A Common Stock (NQ: BENF )

0.5554 +0.0005 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.5500 0.5704 0.5500 0.5554 124,379 +0.00(+0.09%)
Feb 13, 2025 0.5660 0.5674 0.5000 0.5549 537,975 -0.09(-13.30%)
Feb 12, 2025 0.6574 0.6879 0.6101 0.6400 315,801 -0.05(-7.25%)
Feb 11, 2025 0.6050 0.7400 0.6001 0.6900 825,061 +0.09(+15.15%)
Feb 10, 2025 0.6000 0.6142 0.5842 0.5992 105,213 -0.00(-0.35%)
Feb 07, 2025 0.5900 0.6013 0.5805 0.6013 113,603 +0.01(+1.74%)
Feb 06, 2025 0.6140 0.6199 0.5800 0.5910 54,258 -0.02(-3.27%)
Feb 05, 2025 0.6100 0.6299 0.6002 0.6110 89,373 +0.00(+0.16%)
Feb 04, 2025 0.5960 0.6100 0.5922 0.6100 50,709 -0.00(-0.49%)
Feb 03, 2025 0.6000 0.6140 0.5811 0.6130 54,216 -0.01(-0.99%)
Jan 31, 2025 0.6220 0.6400 0.6051 0.6191 66,699 -0.02(-2.81%)
Jan 30, 2025 0.6400 0.6610 0.6110 0.6370 123,570 +0.01(+0.79%)
Jan 29, 2025 0.5630 0.6979 0.5600 0.6320 377,994 +0.05(+8.97%)
Jan 28, 2025 0.6105 0.6105 0.5572 0.5800 120,911 -0.03(-4.42%)
Jan 27, 2025 0.6102 0.6263 0.5985 0.6068 98,559 -0.00(-0.56%)
Jan 24, 2025 0.6000 0.6332 0.6000 0.6102 90,281 -0.00(-0.47%)
Jan 23, 2025 0.6540 0.6540 0.6006 0.6131 135,218 -0.02(-3.75%)
Jan 22, 2025 0.6300 0.6603 0.6131 0.6370 115,347 +0.01(+1.34%)
Jan 21, 2025 0.6500 0.6599 0.6006 0.6286 180,880 -0.02(-2.86%)
Jan 17, 2025 0.6797 0.6900 0.6400 0.6471 127,964 -0.04(-5.67%)
Jan 16, 2025 0.6728 0.6860 0.6409 0.6860 98,085 +0.01(+1.96%)
Jan 15, 2025 0.6700 0.7161 0.6600 0.6728 182,264 +0.00(+0.42%)
Jan 14, 2025 0.6600 0.6700 0.6300 0.6700 81,761 +0.00(+0.24%)
Jan 13, 2025 0.6700 0.6700 0.6200 0.6684 161,134 -0.01(-2.01%)
Jan 10, 2025 0.7020 0.7290 0.6600 0.6821 166,413 -0.05(-6.43%)
Jan 08, 2025 0.7382 0.7500 0.7000 0.7290 248,793 -0.02(-2.50%)
Jan 07, 2025 0.7500 0.7695 0.7216 0.7477 239,925 -0.01(-1.62%)
Jan 06, 2025 0.7417 0.7725 0.7400 0.7600 1,117,215 +0.04(+5.70%)
Jan 03, 2025 0.7130 0.7490 0.7130 0.7190 194,859 +0.00(+0.56%)
Jan 02, 2025 0.7500 0.7886 0.6939 0.7150 256,669 -0.03(-3.96%)
Dec 31, 2024 0.7445 0 -0.05(-5.78%)
Dec 30, 2024 0.6900 0.7902 0.6751 0.7902 544,960 +0.09(+12.89%)
Dec 27, 2024 0.6910 0.7200 0.6641 0.7000 427,104 -0.03(-3.69%)
Dec 26, 2024 0.6400 0.7399 0.6400 0.7268 430,701 +0.05(+8.07%)
Dec 24, 2024 0.6950 0.7236 0.6655 0.6725 181,199 -0.02(-2.65%)
Dec 23, 2024 0.7000 0.7250 0.6269 0.6908 1,774,211 +0.09(+14.45%)
Dec 20, 2024 0.7000 0.7000 0.6036 0.6036 482,423 -0.11(-15.58%)
Dec 19, 2024 0.7100 0.7312 0.6887 0.7150 215,451 -0.00(-0.63%)
Dec 18, 2024 0.7400 0.7801 0.7124 0.7195 284,130 -0.04(-5.10%)
Dec 17, 2024 0.7982 0.7982 0.7160 0.7582 269,780 -0.04(-5.36%)
Dec 16, 2024 0.8000 0.8500 0.7958 0.8011 249,762 +0.01(+1.28%)
Dec 13, 2024 0.7937 0.8184 0.7900 0.7910 112,811 -0.02(-2.47%)
Dec 12, 2024 0.7890 0.8134 0.7755 0.8110 214,607 +0.02(+2.53%)
Dec 11, 2024 0.7900 0.8200 0.7700 0.7910 269,023 -0.01(-1.30%)
Dec 10, 2024 0.8150 0.8233 0.7901 0.8014 161,036 -0.02(-1.91%)
Dec 09, 2024 0.8510 0.8510 0.8028 0.8170 244,842 -0.02(-2.63%)
Dec 06, 2024 0.8020 0.8391 0.7707 0.8391 454,176 +0.03(+3.62%)
Dec 05, 2024 0.8300 0.8400 0.8000 0.8098 594,651 -0.03(-3.60%)
Dec 04, 2024 0.8200 0.8550 0.7900 0.8400 307,400 +0.04(+4.73%)
Dec 03, 2024 0.8500 0.8500 0.8002 0.8021 509,364 -0.04(-4.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.