Beneficient - Class A Common Stock (NQ: BENF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.0699	0.0699	0.0654	0.0670	2,693,855	-0.00(-4.29%)
Mar 27, 2024	0.0700	0.0700	0.0650	0.0700	1,535,037	+0.00(+3.24%)
Mar 26, 2024	0.0670	0.0689	0.0650	0.0678	1,818,323	-0.00(-1.74%)
Mar 25, 2024	0.0721	0.0721	0.0650	0.0690	1,438,267	-0.00(-3.23%)
Mar 22, 2024	0.0733	0.0735	0.0656	0.0713	1,702,666	-0.00(-0.83%)
Mar 21, 2024	0.0733	0.0733	0.0670	0.0719	3,636,969	+0.00(+7.31%)
Mar 20, 2024	0.0640	0.0676	0.0611	0.0670	2,221,886	+0.01(+9.12%)
Mar 19, 2024	0.0700	0.0700	0.0601	0.0614	2,469,616	-0.01(-9.97%)
Mar 18, 2024	0.0719	0.0740	0.0650	0.0682	2,864,020	-0.00(-3.67%)
Mar 15, 2024	0.0760	0.0765	0.0708	0.0708	2,482,644	-0.01(-6.84%)
Mar 14, 2024	0.0797	0.0814	0.0759	0.0760	3,256,124	+0.00(+0.66%)
Mar 13, 2024	0.0700	0.0796	0.0723	0.0755	2,620,485	+0.00(+2.44%)
Mar 12, 2024	0.0803	0.0819	0.0700	0.0737	3,722,681	-0.01(-8.79%)
Mar 11, 2024	0.0937	0.0960	0.0761	0.0808	6,883,958	-0.01(-12.55%)
Mar 08, 2024	0.1017	0.1021	0.0851	0.0924	9,780,886	-0.02(-14.37%)
Mar 07, 2024	0.1500	0.1550	0.0911	0.1079	62,180,980	+0.01(+7.90%)
Mar 06, 2024	0.1100	0.1074	0.0970	0.1000	11,525,377	-0.01(-4.94%)
Mar 05, 2024	0.1061	0.1088	0.1010	0.1052	1,632,827	-0.00(-3.84%)
Mar 04, 2024	0.1100	0.1100	0.1000	0.1094	1,666,969	-0.00(-0.55%)
Mar 01, 2024	0.1250	0.1250	0.0900	0.1100	3,947,990	-0.02(-15.32%)
Feb 29, 2024	0.1414	0.1414	0.1236	0.1299	2,591,446	-0.02(-11.63%)
Feb 28, 2024	0.1400	0.1501	0.1240	0.1470	9,214,971	+0.01(+8.89%)
Feb 27, 2024	0.1600	0.1620	0.1300	0.1350	3,465,764	-0.03(-16.56%)
Feb 26, 2024	0.1707	0.1768	0.1579	0.1618	2,209,682	-0.04(-18.16%)
Feb 23, 2024	0.2350	0.2350	0.1804	0.1977	25,373,304	-0.02(-10.05%)
Feb 22, 2024	0.2326	0.2397	0.2113	0.2198	1,059,045	-0.02(-8.34%)
Feb 21, 2024	0.2520	0.2600	0.2113	0.2398	332,372	-0.01(-5.59%)
Feb 20, 2024	0.2500	0.2600	0.2430	0.2540	303,583	+0.00(+0.47%)
Feb 16, 2024	0.2700	0.2700	0.2510	0.2528	78,702	-0.00(-1.29%)
Feb 15, 2024	0.2800	0.2955	0.2505	0.2561	175,529	-0.03(-11.75%)
Feb 14, 2024	0.2986	0.2986	0.2804	0.2902	11,145	+0.01(+1.82%)
Feb 13, 2024	0.3000	0.3090	0.2727	0.2850	153,002	-0.01(-4.49%)
Feb 12, 2024	0.3100	0.3100	0.2920	0.2984	76,160	-0.00(-0.37%)
Feb 09, 2024	0.2920	0.3000	0.2811	0.2995	70,042	+0.00(+0.00%)
Feb 08, 2024	0.3100	0.3199	0.2711	0.2995	159,476	-0.02(-6.38%)
Feb 07, 2024	0.3169	0.3200	0.3011	0.3199	80,397	+0.01(+2.86%)
Feb 06, 2024	0.3000	0.3290	0.3000	0.3110	81,634	-0.00(-0.70%)
Feb 05, 2024	0.3287	0.3287	0.3064	0.3132	43,719	-0.00(-1.11%)
Feb 02, 2024	0.3300	0.3300	0.3110	0.3167	30,392	-0.01(-3.15%)
Feb 01, 2024	0.3340	0.3400	0.3151	0.3270	115,325	-0.01(-2.10%)
Jan 31, 2024	0.3400	0.3400	0.3255	0.3340	68,118	-0.00(-1.18%)
Jan 30, 2024	0.3230	0.3388	0.3230	0.3380	21,354	-0.00(-0.47%)
Jan 29, 2024	0.3280	0.3397	0.3280	0.3396	64,297	-0.00(-0.12%)
Jan 26, 2024	0.3399	0.3400	0.3258	0.3400	21,086	+0.01(+2.41%)
Jan 25, 2024	0.3505	0.3600	0.3238	0.3320	267,971	-0.00(-0.57%)
Jan 24, 2024	0.3400	0.3555	0.3210	0.3339	106,053	-0.00(-1.10%)
Jan 23, 2024	0.3550	0.3599	0.3300	0.3376	68,089	-0.01(-3.79%)
Jan 22, 2024	0.3500	0.3700	0.3480	0.3509	144,093	+0.00(+0.92%)
Jan 19, 2024	0.3730	0.3900	0.3188	0.3477	272,198	-0.02(-6.03%)
Jan 18, 2024	0.4000	0.4000	0.3505	0.3700	35,406	-0.01(-2.63%)
Jan 17, 2024	0.3870	0.3942	0.3644	0.3800	48,935	-0.02(-4.40%)
Jan 16, 2024	0.4011	0.4383	0.3964	0.3975	35,544	-0.01(-3.05%)
Jan 12, 2024	0.4200	0.4200	0.3997	0.4100	13,817	+0.00(+1.03%)
Jan 11, 2024	0.4106	0.4225	0.4045	0.4058	41,196	+0.00(+0.90%)
Jan 10, 2024	0.4040	0.4203	0.3824	0.4022	24,527	-0.02(-4.31%)
Jan 09, 2024	0.3975	0.4203	0.3800	0.4203	28,377	+0.02(+5.74%)
Jan 08, 2024	0.4079	0.4079	0.3950	0.3975	44,186	+0.03(+7.43%)
Jan 05, 2024	0.4400	0.4498	0.3602	0.3700	184,313	-0.07(-15.93%)
Jan 04, 2024	0.4322	0.4496	0.4300	0.4401	54,956	-0.00(-0.38%)
Jan 03, 2024	0.4737	0.4973	0.4240	0.4418	73,828	-0.05(-9.84%)

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.