Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beneficient - Class A Common Stock (NQ: BENF )

0.8712 -0.0378 (-4.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 27, 2024 0.9842 0.9842 0.8684 0.9090 554,255 -0.06(-5.95%)
Nov 26, 2024 0.9802 1.050 0.9431 0.9665 923,338 -0.05(-5.25%)
Nov 25, 2024 0.8900 1.040 0.8580 1.020 1,454,630 +0.07(+7.37%)
Nov 22, 2024 1.020 1.050 0.8317 0.9500 17,301,866 +0.07(+7.95%)
Nov 21, 2024 0.8400 0.9000 0.7900 0.8800 906,544 +0.06(+6.80%)
Nov 20, 2024 0.8700 0.8799 0.7200 0.8240 914,315 -0.08(-9.01%)
Nov 19, 2024 0.9050 0.9695 0.9000 0.9056 921,661 -0.04(-4.67%)
Nov 18, 2024 0.9850 1.010 0.8000 0.9500 3,895,189 -0.25(-20.83%)
Nov 15, 2024 1.770 2.360 1.140 1.200 89,664,904 -0.05(-4.00%)
Nov 14, 2024 1.270 1.290 1.250 1.250 332,851 +0.00(+0.00%)
Nov 13, 2024 1.250 1.300 1.240 1.250 61,302 -0.04(-3.10%)
Nov 12, 2024 1.270 1.307 1.200 1.290 162,231 +0.06(+4.88%)
Nov 11, 2024 1.250 1.300 1.210 1.230 183,337 -0.02(-1.60%)
Nov 08, 2024 1.300 1.300 1.210 1.250 106,151 -0.02(-1.57%)
Nov 07, 2024 1.280 1.300 1.270 1.270 54,517 -0.04(-3.05%)
Nov 06, 2024 1.360 1.360 1.300 1.310 43,910 -0.02(-1.50%)
Nov 05, 2024 1.360 1.360 1.270 1.330 85,226 +0.04(+3.10%)
Nov 04, 2024 1.300 1.320 1.270 1.290 67,595 -0.05(-3.73%)
Nov 01, 2024 1.270 1.370 1.230 1.340 184,774 +0.08(+6.35%)
Oct 31, 2024 1.280 1.320 1.240 1.260 148,485 +0.01(+0.80%)
Oct 30, 2024 1.290 1.290 1.220 1.250 63,292 -0.02(-1.57%)
Oct 29, 2024 1.280 1.290 1.255 1.270 94,015 +0.00(+0.00%)
Oct 28, 2024 1.250 1.290 1.220 1.270 163,946 +0.03(+2.42%)
Oct 25, 2024 1.190 1.280 1.130 1.240 406,681 -0.01(-0.80%)
Oct 24, 2024 1.280 1.280 1.240 1.250 1,360,034 -0.01(-0.79%)
Oct 23, 2024 1.300 1.330 1.249 1.260 121,535 +0.00(+0.00%)
Oct 22, 2024 1.240 1.280 1.240 1.260 82,626 -0.03(-2.33%)
Oct 21, 2024 1.290 1.310 1.240 1.290 130,999 +0.06(+4.88%)
Oct 18, 2024 1.210 1.270 1.200 1.230 189,133 +0.02(+1.65%)
Oct 17, 2024 1.260 1.264 1.190 1.210 117,991 -0.03(-2.42%)
Oct 16, 2024 1.290 1.290 1.220 1.240 104,555 -0.04(-3.13%)
Oct 15, 2024 1.330 1.351 1.250 1.280 182,012 -0.07(-5.19%)
Oct 14, 2024 1.390 1.390 1.290 1.350 209,343 -0.01(-0.74%)
Oct 11, 2024 1.360 1.450 1.320 1.360 240,917 -0.02(-1.45%)
Oct 10, 2024 1.560 1.560 1.370 1.380 304,127 -0.23(-14.29%)
Oct 09, 2024 1.580 1.740 1.500 1.610 439,517 -0.04(-2.42%)
Oct 08, 2024 1.530 1.740 1.520 1.650 690,944 +0.04(+2.48%)
Oct 07, 2024 1.470 1.740 1.430 1.610 2,355,707 -0.28(-14.81%)
Oct 04, 2024 2.080 2.140 1.700 1.890 108,308,976 +0.70(+58.82%)
Oct 03, 2024 1.183 1.210 1.150 1.190 45,180 +0.01(+0.85%)
Oct 02, 2024 1.110 1.190 1.110 1.180 79,647 +0.07(+6.31%)
Oct 01, 2024 1.250 1.250 1.110 1.110 166,045 -0.12(-9.76%)
Sep 30, 2024 1.250 1.280 1.215 1.230 53,045 -0.03(-2.38%)
Sep 27, 2024 1.340 1.400 1.260 1.260 97,350 -0.16(-11.27%)
Sep 26, 2024 1.260 1.430 1.220 1.420 156,902 +0.15(+11.81%)
Sep 25, 2024 1.230 1.310 1.180 1.270 242,488 +0.05(+4.10%)
Sep 24, 2024 1.160 1.410 1.130 1.220 395,253 +0.07(+6.09%)
Sep 23, 2024 1.160 1.160 1.110 1.150 86,883 +0.04(+3.60%)
Sep 20, 2024 1.260 1.260 1.110 1.110 274,105 -0.15(-11.90%)
Sep 19, 2024 1.220 1.310 1.210 1.260 161,039 +0.03(+2.44%)
Sep 18, 2024 1.270 1.310 1.210 1.230 225,664 -0.08(-6.11%)
Sep 17, 2024 1.250 1.320 1.210 1.310 185,073 +0.07(+5.65%)
Sep 16, 2024 1.230 1.280 1.200 1.240 153,230 -0.03(-2.36%)
Sep 13, 2024 1.330 1.330 1.190 1.270 1,227,450 -0.02(-1.55%)
Sep 12, 2024 1.470 1.470 1.280 1.290 462,552 -0.21(-14.00%)
Sep 11, 2024 1.500 1.569 1.380 1.500 346,856 -0.08(-5.06%)
Sep 10, 2024 1.620 1.700 1.560 1.580 483,869 -0.21(-11.73%)
Sep 09, 2024 1.780 1.860 1.570 1.790 1,997,090 -0.26(-12.68%)
Sep 06, 2024 2.380 3.330 2.020 2.050 115,266,048 +0.55(+36.67%)
Sep 05, 2024 1.530 1.535 1.470 1.500 35,639 -0.02(-1.32%)
Sep 04, 2024 1.490 1.580 1.480 1.520 53,850 +0.02(+1.33%)
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.