Beneficient - Class A Common Stock (BENF)

Last Price5.3200

Change+0.1700 (3.30%)

NASDAQ · Last Trade: Jan 8th, 2:02 PM EST

Historical Prices For Beneficient - Class A Common Stock (BENF)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	5.81	5.86	5.01	5.15	61,569	5.15
1/06/2026	5.83	6.19	5.73	5.81	76,970	5.81
1/05/2026	7.14	7.68	5.51	5.66	144,344	5.66
1/02/2026	6.94	7.51	6.34	7.28	75,789	7.28
12/31/2025	5.77	7.40	5.77	7.03	216,677	7.03
12/30/2025	5.55	5.91	5.28	5.76	73,215	5.76
12/29/2025	7.15	7.28	5.55	5.60	100,154	5.60
12/26/2025	8.41	8.49	6.67	7.37	149,231	7.37
12/24/2025	8.87	9.70	8.55	8.81	113,506	8.81
12/23/2025	7.72	9.96	7.65	8.83	318,158	8.83
12/22/2025	6.88	8.50	6.73	8.16	302,161	8.16
12/19/2025	5.06	7.38	5.06	6.85	1,017,378	6.85
12/18/2025	4.26	6.15	4.20	5.13	597,221	5.13
12/17/2025	3.58	5.05	3.58	4.45	396,839	4.45
12/16/2025	4.19	4.70	3.31	3.74	261,477	3.74
12/15/2025	4.50	4.50	3.81	4.02	885,574	4.02
12/12/2025	0.85	0.88	0.60	0.60	1,286,439	4.80
12/11/2025	0.82	0.99	0.80	0.86	1,969,521	6.88
12/10/2025	0.95	1.14	0.90	1.02	1,981,945	8.16
12/09/2025	0.79	1.11	0.76	1.10	5,160,310	8.80
12/08/2025	0.69	0.87	0.65	0.80	3,134,721	6.40
12/05/2025	0.64	0.69	0.63	0.66	301,763	5.29
12/04/2025	0.60	0.67	0.58	0.65	475,092	5.18
12/03/2025	0.56	0.63	0.55	0.60	411,692	4.82
12/02/2025	0.57	0.61	0.56	0.58	374,496	4.64
12/01/2025	0.59	0.59	0.55	0.55	209,388	4.40
11/28/2025	0.58	0.61	0.57	0.60	138,928	4.77
11/26/2025	0.51	0.63	0.51	0.58	644,832	4.63
11/25/2025	0.52	0.53	0.51	0.52	155,092	4.12
11/24/2025	0.53	0.54	0.51	0.51	141,912	4.11
11/21/2025	0.53	0.55	0.52	0.54	147,125	4.32
11/20/2025	0.58	0.58	0.47	0.54	866,380	4.32
11/19/2025	0.52	0.57	0.52	0.57	300,861	4.53
11/18/2025	0.54	0.54	0.50	0.54	368,726	4.28
11/17/2025	0.53	0.53	0.49	0.51	287,826	4.06
11/14/2025	0.50	0.52	0.48	0.51	379,706	4.08
11/13/2025	0.51	0.56	0.50	0.51	488,187	4.08
11/12/2025	0.52	0.56	0.52	0.53	503,424	4.26
11/11/2025	0.49	0.54	0.49	0.52	576,423	4.16
11/10/2025	0.50	0.52	0.47	0.49	676,779	3.96
11/07/2025	0.51	0.53	0.49	0.51	599,158	4.11
11/06/2025	0.56	0.61	0.51	0.53	809,265	4.23
11/05/2025	0.59	0.63	0.56	0.57	1,435,654	4.60
11/04/2025	0.68	0.70	0.68	0.69	1,452,168	5.49
11/03/2025	0.71	0.82	0.70	0.72	4,568,277	5.74
10/31/2025	0.68	0.93	0.67	0.83	136,567,326	6.62
10/30/2025	0.60	0.60	0.54	0.56	29,018,158	4.47
10/29/2025	0.65	0.67	0.61	0.62	432,166	4.98
10/28/2025	0.76	0.79	0.65	0.66	958,147	5.28
10/27/2025	0.78	0.94	0.73	0.76	2,137,707	6.04
10/24/2025	0.95	1.03	0.78	0.85	4,035,465	6.80
10/23/2025	1.04	1.13	0.81	0.98	19,077,437	7.81
10/22/2025	0.85	1.56	0.79	1.49	338,991,799	11.92
10/21/2025	0.51	0.52	0.45	0.49	13,705,210	3.90
10/20/2025	0.52	0.54	0.52	0.53	197,168	4.23
10/17/2025	0.52	0.53	0.50	0.52	193,256	4.16
10/16/2025	0.54	0.58	0.49	0.55	399,798	4.37
10/15/2025	0.57	0.60	0.53	0.56	852,946	4.45
10/14/2025	0.47	0.54	0.47	0.52	556,363	4.14
10/13/2025	0.48	0.51	0.47	0.50	516,423	4.00
10/10/2025	0.54	0.57	0.46	0.48	1,393,763	3.80
10/09/2025	0.63	0.65	0.56	0.57	1,237,895	4.53
10/08/2025	0.75	0.79	0.64	0.66	1,403,605	5.30