Beneficient (BENF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -17.9487179487 | 3.9 | 4.05 | 3.1201 | 51822 | 3.63868898 | CS |
| 4 | 1.08 | 50.9433962264 | 2.12 | 6.15 | 2.05 | 2692502 | 4.75434425 | CS |
| 12 | -2.2 | -40.7407407407 | 5.4 | 6.5199 | 1.9 | 1062924 | 4.70431744 | CS |
| 26 | -22.64 | -87.6160990712 | 25.84 | 27.2 | 1.8601 | 5241232 | 7.34756035 | CS |
| 52 | -177.6 | -98.2300884956 | 180.8 | 287.2 | 1.8601 | 2691624 | 11.16255926 | CS |
| 156 | -1308.8 | -99.756097561 | 1312 | 1320 | 1.8601 | 2414189 | 19.34012639 | CS |
| 260 | -1308.8 | -99.756097561 | 1312 | 1320 | 1.8601 | 2414189 | 19.34012639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 3.3 | -0.29 | -8.08 | 3.58 | 3.6599 | 3.2011 | 22353 |
| 1722033300 | 3.59 | -0.1 | -2.71 | 3.65 | 3.71 | 3.52 | 70304 |
| 1721946900 | 3.69 | 0.02 | 0.54 | 3.6 | 3.8 | 3.5809 | 59360 |
| 1721860500 | 3.67 | -0.14 | -3.67 | 3.68 | 3.7873 | 3.6 | 73621 |
| 1721774100 | 3.81 | -0.24 | -5.93 | 3.9 | 4.05 | 3.68 | 32790 |
| 1721687700 | 4.05 | 0.05 | 1.25 | 4 | 4.1 | 3.7701 | 41751 |
| 1721428500 | 4 | -0.07 | -1.72 | 4.0304 | 4.1499 | 3.9555 | 41788 |
| 1721342100 | 4.07 | -0.32 | -7.29 | 4.44 | 4.5999 | 4.0599999 | 112593 |
| 1721255700 | 4.39 | -0.05 | -1.13 | 4.3669 | 4.43 | 4.2 | 97172 |
| 1721169300 | 4.44 | 0.44 | 11.00 | 4.08 | 4.49 | 4 | 172102 |
| 1721082900 | 4 | -0.39 | -8.88 | 4.24 | 4.41 | 3.84 | 142670 |
| 1720823700 | 4.39 | 0.59 | 15.53 | 3.72 | 4.65 | 3.7 | 484896 |
| 1720737300 | 3.8 | 0.25 | 7.04 | 3.545 | 3.81 | 3.46 | 202203 |
| 1720650900 | 3.55 | -0.4 | -10.13 | 4.03 | 4.11 | 3.5 | 495553 |
| 1720564500 | 3.95 | 0.02 | 0.51 | 3.09 | 4.14 | 3.0299999 | 685187 |
| 1720478100 | 3.93 | -0.91 | -18.80 | 3.82 | 4.2 | 3.68 | 1902444 |
| 1720218900 | 4.84 | 2.69 | 125.12 | 2.24 | 6.15 | 2.1753 | 46408404 |
| 1720040640 | 2.15 | 0.01 | 0.47 | 2.19 | 2.2 | 2.05 | 25442 |
| 1719959700 | 2.14 | 0.06 | 2.88 | 2.12 | 2.29 | 2.08 | 71077 |
| 1719873300 | 2.08 | -0.14 | -6.31 | 2.35 | 2.35 | 1.9 | 120282 |
| 1719614100 | 2.22 | -0.28 | -11.20 | 2.37 | 2.37 | 2.02 | 427166 |
| 1719527700 | 2.5 | -0.04 | -1.57 | 2.48 | 2.6838 | 2.45 | 38210 |
| 1719441300 | 2.54 | -0.01 | -0.39 | 2.52 | 2.62 | 2.4188 | 18113 |
| 1719354900 | 2.55 | 0.02 | 0.79 | 2.55 | 2.72 | 2.52 | 36642 |
| 1719268500 | 2.5299999 | -0.12 | -4.53 | 2.61 | 2.7736 | 2.5099999 | 93671 |
| 1719009300 | 2.65 | 0.11 | 4.33 | 2.5 | 2.68 | 2.5 | 9643 |
| 1718922900 | 2.54 | -0.18 | -6.62 | 2.68 | 2.69 | 2.52 | 15996 |
| 1718750100 | 2.72 | -0.28 | -9.33 | 2.94 | 2.9654 | 2.67 | 47050 |
| 1718663700 | 3 | -0.18 | -5.66 | 3.14 | 3.14 | 2.91 | 16206 |
| 1718404500 | 3.18 | 0.16 | 5.30 | 2.98 | 3.34 | 2.79 | 136489 |
| 1718318100 | 3.02 | 0.08 | 2.72 | 2.91 | 3.1399 | 2.7599999 | 128330 |
| 1718231700 | 2.94 | -0.78 | -20.97 | 3.61 | 3.61 | 2.9 | 254000 |
| 1718145300 | 3.72 | 0.59 | 18.85 | 3.18 | 4.4 | 3.0943 | 1163940 |
| 1718058900 | 3.13 | -0.17 | -5.15 | 3.23 | 3.3499 | 3.045 | 26294 |
| 1717799700 | 3.3 | 0.13 | 3.94 | 3.11 | 3.3496 | 3.11 | 28052 |
| 1717713300 | 3.175 | -0.22 | -6.34 | 3.32 | 3.3638 | 3.11 | 23783 |
| 1717626900 | 3.39 | 0.35 | 11.51 | 3.0299999 | 3.41 | 3.0299999 | 48862 |
| 1717540500 | 3.04 | -0.08 | -2.56 | 3.06 | 3.1 | 3.0099999 | 23874 |
| 1717454100 | 3.12 | -0.21 | -6.31 | 3.29 | 3.3501 | 3.11 | 39710 |
| 1717194900 | 3.33 | -0.15 | -4.31 | 3.47 | 3.47 | 3.3 | 38666 |
| 1717108500 | 3.48 | 0.24 | 7.41 | 3.29 | 3.49 | 3.2469 | 60998 |
| 1717022100 | 3.24 | -0.25 | -7.16 | 3.32 | 3.4 | 3.052 | 44951 |
| 1716935700 | 3.49 | 0.34 | 10.79 | 3.29 | 3.49 | 3.2187 | 73631 |
| 1716590100 | 3.15 | -0.11 | -3.37 | 3.09 | 3.33 | 3.07 | 75559 |
| 1716503700 | 3.2599999 | -0.11 | -3.26 | 3.39 | 3.4048 | 3.1509 | 65241 |
| 1716417300 | 3.37 | -0.2 | -5.60 | 3.62 | 3.64 | 3.37 | 56332 |
| 1716330900 | 3.57 | 0.07 | 2.00 | 3.5 | 3.7399 | 3.4599 | 77981 |
| 1716244500 | 3.5 | -0.36 | -9.33 | 3.81 | 3.9999 | 3.43 | 84690 |
| 1715985300 | 3.86 | -0.14 | -3.50 | 3.98 | 4.045 | 3.7 | 85722 |
| 1715898900 | 4 | -0.2 | -4.76 | 4.35 | 4.4898999 | 4 | 99167 |
| 1715812500 | 4.2 | -0.46 | -9.87 | 4.75 | 5 | 4.11 | 274476 |
| 1715726100 | 4.66 | -0.16 | -3.32 | 4.59 | 5.07 | 4.5199999 | 273836 |
| 1715639700 | 4.82 | 0.14 | 2.99 | 4.5199999 | 5.3799 | 4.46 | 308796 |
| 1715380500 | 4.68 | -0.15 | -3.11 | 4.88 | 5.19 | 4.64 | 300874 |
| 1715294100 | 4.83 | 0.08 | 1.68 | 4.5 | 6.08 | 4.4 | 1850822 |
| 1715207700 | 4.75 | -0.8 | -14.41 | 5.11 | 5.5599999 | 4.6 | 638647 |
| 1715121300 | 5.55 | -0.45 | -7.50 | 5.4 | 6.5199 | 5.21 | 1677264 |
| 1715034900 | 6 | -0.82 | -12.02 | 8 | 8.96 | 5.22 | 9490763 |
| 1714775700 | 6.82 | 4.9 | 255.21 | 1.92 | 13 | 1.92 | 30975315 |
| 1714689300 | 1.92 | -0.12 | -5.88 | 2.24 | 2.2899 | 1.8601 | 125534 |
| 1714602900 | 2.04 | -1.28 | -38.55 | 3.21 | 3.27 | 2.04 | 288920 |
| 1714516500 | 3.32 | -0.49 | -12.86 | 3.8 | 4.04 | 3.2599999 | 54273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
