Beneficient (BENF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.104902 | -14.1759459459 | 0.74 | 0.7725 | 0.62 | 438584 | 0.74693201 | CS |
| 4 | -0.164902 | -20.61275 | 0.8 | 0.85 | 0.6036 | 425977 | 0.71910686 | CS |
| 12 | -0.654902 | -50.7675968992 | 1.29 | 2.36 | 0.6036 | 2332483 | 1.11157185 | CS |
| 26 | -3.604902 | -85.0212735849 | 4.24 | 4.5999 | 0.6036 | 2919687 | 1.66657807 | CS |
| 52 | -31.452902 | -98.0207616554 | 32.088 | 35.064 | 0.6036 | 4067511 | 5.32628947 | CS |
| 156 | -1311.364902 | -99.9515931402 | 1312 | 1320 | 0.6036 | 2630550 | 13.17649808 | CS |
| 260 | -1311.364902 | -99.9515931402 | 1312 | 1320 | 0.6036 | 2630550 | 13.17649808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.6821 | -0.0469 | -6.43 | 0.72 | 0.729 | 0.66 | 158801 |
| 1736379300 | 0.729 | -0.018744 | -2.51 | 0.739 | 0.75 | 0.7 | 248666 |
| 1736292900 | 0.747744 | -0.012256 | -1.61 | 0.75 | 0.7695 | 0.7216 | 232245 |
| 1736206500 | 0.76 | 0.041 | 5.70 | 0.74 | 0.7725 | 0.74 | 1114624 |
| 1735947300 | 0.719 | 0.004 | 0.56 | 0.713 | 0.749 | 0.713 | 183922 |
| 1735860900 | 0.715 | -0.0295 | -3.96 | 0.76 | 0.7886 | 0.6939 | 253404 |
| 1735688100 | 0.7445 | -0.0457 | -5.78 | 0.7506 | 0.7846999 | 0.7218 | 235087 |
| 1735601700 | 0.7902 | 0.0902 | 12.89 | 0.6899999 | 0.7902 | 0.67505 | 506300 |
| 1735342500 | 0.7 | -0.0268 | -3.69 | 0.6924 | 0.7199989 | 0.664129 | 410337 |
| 1735256100 | 0.7268 | 0.0543 | 8.07 | 0.64 | 0.7399 | 0.64 | 430712 |
| 1735077840 | 0.6725 | -0.0183 | -2.65 | 0.6949999 | 0.7236 | 0.6655 | 181199 |
| 1734996900 | 0.6908 | 0.0872 | 14.45 | 0.7 | 0.7228 | 0.6269 | 1774405 |
| 1734737700 | 0.6036 | -0.1059 | -14.93 | 0.6899999 | 0.6995 | 0.6036 | 479489 |
| 1734651300 | 0.7095 | -0.01 | -1.39 | 0.7301 | 0.73118 | 0.6887 | 230439 |
| 1734564900 | 0.7195 | -0.0387 | -5.10 | 0.7392 | 0.7801 | 0.7124 | 283564 |
| 1734478500 | 0.7582 | -0.0429 | -5.36 | 0.7982 | 0.7982 | 0.716 | 268969 |
| 1734392100 | 0.8011 | 0.0101 | 1.28 | 0.8 | 0.85 | 0.7957999 | 249448 |
| 1734132900 | 0.791 | -0.02 | -2.47 | 0.8 | 0.8184 | 0.79 | 109427 |
| 1734046500 | 0.811 | 0.02 | 2.53 | 0.788 | 0.813437 | 0.7755 | 211479 |
| 1733960100 | 0.791 | -0.0104 | -1.30 | 0.79 | 0.8199999 | 0.77 | 267182 |
| 1733873700 | 0.8014 | -0.0156 | -1.91 | 0.8192 | 0.8233 | 0.7901 | 157431 |
| 1733787300 | 0.8169999 | -0.0221 | -2.63 | 0.8138 | 0.8417 | 0.8028 | 227865 |
| 1733528100 | 0.8391 | 0.0293 | 3.62 | 0.802 | 0.8391 | 0.7707 | 441711 |
| 1733441700 | 0.8098 | -0.0302 | -3.60 | 0.834351 | 0.84 | 0.8 | 595427 |
| 1733355300 | 0.84 | 0.0379 | 4.73 | 0.8255 | 0.855 | 0.79 | 297581 |
| 1733268900 | 0.8021 | -0.0359 | -4.28 | 0.8384 | 0.84 | 0.8002 | 506485 |
| 1733182500 | 0.838 | -0.0332 | -3.81 | 0.8507 | 0.8695 | 0.8066 | 540047 |
| 1732917840 | 0.8712 | -0.0378 | -4.16 | 0.894999 | 0.8972 | 0.85 | 343079 |
| 1732750500 | 0.909 | -0.0575 | -5.95 | 0.9713 | 0.98 | 0.8684 | 543345 |
| 1732664100 | 0.9665 | -0.0535 | -5.25 | 0.97 | 1.05 | 0.9431 | 909658 |
| 1732577700 | 1.02 | 0.07 | 7.37 | 0.868254 | 1.04 | 0.858 | 1393746 |
| 1732318500 | 0.95 | 0.07 | 7.95 | 0.950782 | 1.05 | 0.8317 | 16765833 |
| 1732232100 | 0.88 | 0.056 | 6.80 | 0.8004 | 0.9 | 0.79 | 1695019 |
| 1732145700 | 0.824 | -0.0816 | -9.01 | 0.876 | 0.8799 | 0.72 | 869202 |
| 1732059300 | 0.9056 | -0.0444 | -4.67 | 0.93 | 0.9695 | 0.9 | 909136 |
| 1731972900 | 0.95 | -0.25 | -20.83 | 0.985 | 1.0023 | 0.8 | 3817554 |
| 1731713700 | 1.2 | -0.05 | -4.00 | 1.78 | 2.36 | 1.1399999 | 88987520 |
| 1731627300 | 1.25 | 0 | 0.00 | 1.27 | 1.29 | 1.25 | 333395 |
| 1731540900 | 1.25 | -0.04 | -3.10 | 1.27 | 1.29 | 1.24 | 57679 |
| 1731454500 | 1.29 | 0.06 | 4.88 | 1.2504 | 1.3067 | 1.2 | 162861 |
| 1731368100 | 1.23 | -0.02 | -1.60 | 1.28 | 1.3 | 1.21 | 180753 |
| 1731108900 | 1.25 | -0.02 | -1.57 | 1.276 | 1.2883 | 1.21 | 104494 |
| 1731022500 | 1.27 | -0.04 | -3.05 | 1.3 | 1.3 | 1.27 | 53534 |
| 1730936100 | 1.31 | -0.02 | -1.50 | 1.34 | 1.35 | 1.3 | 43014 |
| 1730849700 | 1.33 | 0.04 | 3.10 | 1.3582 | 1.36 | 1.27 | 82275 |
| 1730763300 | 1.29 | -0.05 | -3.73 | 1.3 | 1.32 | 1.27 | 66785 |
| 1730500500 | 1.34 | 0.08 | 6.35 | 1.27 | 1.37 | 1.23 | 183215 |
| 1730414100 | 1.26 | 0.01 | 0.80 | 1.28 | 1.32 | 1.24 | 148459 |
| 1730327700 | 1.25 | -0.02 | -1.57 | 1.2509999 | 1.28 | 1.22 | 60174 |
| 1730241300 | 1.27 | 0 | 0.00 | 1.28 | 1.29 | 1.2549999 | 87147 |
| 1730154900 | 1.27 | 0.03 | 2.42 | 1.241 | 1.29 | 1.22 | 155702 |
| 1729895700 | 1.24 | -0.01 | -0.80 | 1.19 | 1.28 | 1.1299999 | 404578 |
| 1729809300 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.24 | 1341510 |
| 1729722900 | 1.26 | 0 | 0.00 | 1.3 | 1.33 | 1.2494 | 109528 |
| 1729636500 | 1.26 | -0.03 | -2.33 | 1.24 | 1.28 | 1.24 | 82622 |
| 1729550100 | 1.29 | 0.06 | 4.88 | 1.29 | 1.31 | 1.24 | 130999 |
| 1729290900 | 1.23 | 0.02 | 1.65 | 1.21 | 1.2702 | 1.2 | 182259 |
| 1729204500 | 1.21 | -0.03 | -2.42 | 1.26 | 1.2638 | 1.19 | 117991 |
| 1729118100 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.22 | 104103 |
| 1729031700 | 1.28 | -0.07 | -5.19 | 1.33 | 1.351 | 1.25 | 181811 |
| 1728945300 | 1.35 | -0.01 | -0.74 | 1.3899999 | 1.3899999 | 1.29 | 209314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
