Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
3.965
-0.145 (-3.53%)
Mar 6, 2026, 11:04 AM EST - Market open
Beneficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | - | -5.60% | 3,719 |
| Mar 5, 2026 | 3.77 | 4.12 | 3.77 | 4.11 | 4.11 | 7.31% | 17,756 |
| Mar 4, 2026 | 3.83 | 3.96 | 3.78 | 3.83 | 3.83 | -1.79% | 49,172 |
| Mar 3, 2026 | 4.07 | 4.15 | 3.70 | 3.90 | 3.90 | -9.93% | 63,522 |
| Mar 2, 2026 | 4.20 | 4.49 | 4.01 | 4.33 | 4.33 | -7.08% | 73,106 |
| Feb 27, 2026 | 4.68 | 4.75 | 4.40 | 4.66 | 4.66 | -1.89% | 71,936 |
| Feb 26, 2026 | 4.33 | 4.88 | 4.33 | 4.75 | 4.75 | 8.70% | 113,174 |
| Feb 25, 2026 | 4.23 | 4.58 | 4.13 | 4.37 | 4.37 | -0.23% | 148,116 |
| Feb 24, 2026 | 4.10 | 4.42 | 4.04 | 4.38 | 4.38 | 5.29% | 186,871 |
| Feb 23, 2026 | 3.44 | 4.38 | 3.40 | 4.16 | 4.16 | 12.74% | 303,363 |
| Feb 20, 2026 | 3.20 | 4.17 | 3.15 | 3.69 | 3.69 | 10.15% | 565,681 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.10 | 3.35 | 3.35 | -19.28% | 928,339 |
| Feb 18, 2026 | 4.68 | 5.29 | 4.06 | 4.15 | 4.15 | 8.64% | 18,640,330 |
| Feb 17, 2026 | 4.12 | 4.30 | 3.79 | 3.82 | 3.82 | -7.62% | 12,606 |
| Feb 13, 2026 | 4.60 | 4.60 | 3.59 | 4.14 | 4.14 | -4.94% | 36,769 |
| Feb 12, 2026 | 4.38 | 4.50 | 4.34 | 4.35 | 4.35 | -1.58% | 9,598 |
| Feb 11, 2026 | 4.46 | 4.57 | 4.39 | 4.42 | 4.42 | -1.34% | 4,564 |
| Feb 10, 2026 | 4.59 | 4.70 | 4.48 | 4.48 | 4.48 | -3.66% | 7,071 |
| Feb 9, 2026 | 4.55 | 4.80 | 4.50 | 4.65 | 4.65 | 5.44% | 20,044 |
| Feb 6, 2026 | 4.33 | 4.65 | 4.24 | 4.41 | 4.41 | 2.32% | 24,465 |
| Feb 5, 2026 | 4.75 | 4.75 | 3.92 | 4.31 | 4.31 | -3.15% | 30,100 |
| Feb 4, 2026 | 4.50 | 4.65 | 4.24 | 4.45 | 4.45 | 5.70% | 17,295 |
| Feb 3, 2026 | 4.34 | 4.50 | 4.21 | 4.21 | 4.21 | -2.77% | 18,667 |
| Feb 2, 2026 | 4.48 | 4.72 | 4.33 | 4.33 | 4.33 | -5.66% | 17,896 |
| Jan 30, 2026 | 4.64 | 4.97 | 4.54 | 4.59 | 4.59 | -2.34% | 46,556 |
| Jan 29, 2026 | 4.72 | 5.07 | 4.50 | 4.70 | 4.70 | -1.67% | 15,758 |
| Jan 28, 2026 | 4.40 | 4.96 | 4.40 | 4.78 | 4.78 | 7.42% | 44,305 |
| Jan 27, 2026 | 4.27 | 4.55 | 4.06 | 4.45 | 4.45 | 6.46% | 50,647 |
| Jan 26, 2026 | 4.38 | 4.53 | 4.18 | 4.18 | 4.18 | -3.91% | 19,125 |
| Jan 23, 2026 | 4.80 | 4.86 | 4.32 | 4.35 | 4.35 | -9.00% | 40,598 |
| Jan 22, 2026 | 5.12 | 5.40 | 4.70 | 4.78 | 4.78 | -6.64% | 46,106 |
| Jan 21, 2026 | 5.21 | 5.54 | 5.12 | 5.12 | 5.12 | -0.19% | 66,022 |
| Jan 20, 2026 | 4.51 | 5.43 | 4.47 | 5.13 | 5.13 | 9.15% | 133,462 |
| Jan 16, 2026 | 4.98 | 4.99 | 4.67 | 4.70 | 4.70 | -3.69% | 22,262 |
| Jan 15, 2026 | 5.15 | 5.22 | 4.88 | 4.88 | 4.88 | -5.97% | 31,430 |
| Jan 14, 2026 | 5.06 | 5.47 | 5.06 | 5.19 | 5.19 | 2.57% | 54,566 |
| Jan 13, 2026 | 5.40 | 5.50 | 5.06 | 5.06 | 5.06 | -5.24% | 23,360 |
| Jan 12, 2026 | 5.05 | 5.47 | 4.93 | 5.34 | 5.34 | 3.49% | 55,838 |
| Jan 9, 2026 | 5.27 | 5.50 | 5.15 | 5.16 | 5.16 | -1.90% | 14,984 |
| Jan 8, 2026 | 5.47 | 5.58 | 5.19 | 5.26 | 5.26 | 2.14% | 39,897 |
| Jan 7, 2026 | 5.81 | 5.86 | 5.01 | 5.15 | 5.15 | -11.36% | 61,211 |
| Jan 6, 2026 | 5.83 | 6.19 | 5.73 | 5.81 | 5.81 | 2.65% | 76,768 |
| Jan 5, 2026 | 7.14 | 7.68 | 5.51 | 5.66 | 5.66 | -22.25% | 144,328 |
| Jan 2, 2026 | 6.94 | 7.51 | 6.34 | 7.28 | 7.28 | 3.56% | 75,789 |
| Dec 31, 2025 | 5.77 | 7.40 | 5.77 | 7.03 | 7.03 | 22.05% | 215,526 |
| Dec 30, 2025 | 5.55 | 5.91 | 5.28 | 5.76 | 5.76 | 2.86% | 73,219 |
| Dec 29, 2025 | 7.15 | 7.28 | 5.55 | 5.60 | 5.60 | -24.02% | 99,897 |
| Dec 26, 2025 | 8.41 | 8.49 | 6.67 | 7.37 | 7.37 | -16.35% | 148,987 |
| Dec 24, 2025 | 8.87 | 9.70 | 8.55 | 8.81 | 8.81 | -0.23% | 113,504 |
| Dec 23, 2025 | 7.72 | 9.96 | 7.65 | 8.83 | 8.83 | 8.21% | 317,764 |
| Dec 22, 2025 | 6.88 | 8.50 | 6.73 | 8.16 | 8.16 | 19.12% | 300,407 |
| Dec 19, 2025 | 5.06 | 7.38 | 5.06 | 6.85 | 6.85 | 33.53% | 1,010,729 |
| Dec 18, 2025 | 4.26 | 6.15 | 4.20 | 5.13 | 5.13 | 15.28% | 597,275 |
| Dec 17, 2025 | 3.58 | 5.05 | 3.58 | 4.45 | 4.45 | 18.98% | 400,832 |
| Dec 16, 2025 | 4.19 | 4.70 | 3.31 | 3.74 | 3.74 | -6.97% | 261,832 |
| Dec 15, 2025 | 4.50 | 7.21 | 3.81 | 4.02 | 4.02 | -16.28% | 888,544 |
| Dec 12, 2025 | 6.80 | 7.04 | 4.80 | 4.80 | 4.80 | -30.18% | 160,804 |
| Dec 11, 2025 | 6.56 | 7.92 | 6.37 | 6.88 | 6.88 | -15.71% | 248,753 |
| Dec 10, 2025 | 7.60 | 9.12 | 7.20 | 8.16 | 8.16 | -7.27% | 248,387 |
| Dec 9, 2025 | 6.32 | 8.88 | 6.05 | 8.80 | 8.80 | 37.46% | 648,867 |
| Dec 8, 2025 | 5.50 | 6.95 | 5.23 | 6.40 | 6.40 | 21.11% | 393,105 |
| Dec 5, 2025 | 5.11 | 5.51 | 5.06 | 5.29 | 5.29 | 2.03% | 37,720 |
| Dec 4, 2025 | 4.80 | 5.36 | 4.68 | 5.18 | 5.18 | 7.45% | 59,454 |
| Dec 3, 2025 | 4.50 | 5.04 | 4.42 | 4.82 | 4.82 | 4.01% | 51,499 |
| Dec 2, 2025 | 4.57 | 4.87 | 4.47 | 4.64 | 4.64 | 5.36% | 47,132 |
| Dec 1, 2025 | 4.75 | 4.75 | 4.38 | 4.40 | 4.40 | -7.83% | 26,265 |
| Nov 28, 2025 | 4.64 | 4.92 | 4.52 | 4.77 | 4.77 | 3.02% | 17,366 |
| Nov 26, 2025 | 4.08 | 5.03 | 4.08 | 4.63 | 4.63 | 12.39% | 80,604 |
| Nov 25, 2025 | 4.19 | 4.23 | 4.05 | 4.12 | 4.12 | 0.37% | 19,638 |
| Nov 24, 2025 | 4.24 | 4.28 | 4.05 | 4.11 | 4.11 | -4.91% | 18,396 |
| Nov 21, 2025 | 4.24 | 4.36 | 4.16 | 4.32 | 4.32 | - | 18,390 |
| Nov 20, 2025 | 4.64 | 4.64 | 3.79 | 4.32 | 4.32 | -4.66% | 108,524 |
| Nov 19, 2025 | 4.13 | 4.53 | 4.13 | 4.53 | 4.53 | 5.86% | 37,997 |
| Nov 18, 2025 | 4.30 | 4.30 | 3.96 | 4.28 | 4.28 | 5.44% | 46,429 |
| Nov 17, 2025 | 4.24 | 4.24 | 3.93 | 4.06 | 4.06 | -0.51% | 36,129 |
| Nov 14, 2025 | 4.00 | 4.16 | 3.87 | 4.08 | 4.08 | 0.10% | 47,463 |
| Nov 13, 2025 | 4.11 | 4.51 | 3.99 | 4.08 | 4.08 | -4.21% | 61,869 |
| Nov 12, 2025 | 4.16 | 4.51 | 4.12 | 4.26 | 4.26 | 2.28% | 63,465 |
| Nov 11, 2025 | 3.94 | 4.32 | 3.88 | 4.16 | 4.16 | 5.05% | 73,538 |
| Nov 10, 2025 | 4.02 | 4.16 | 3.76 | 3.96 | 3.96 | -3.63% | 87,803 |
| Nov 7, 2025 | 4.10 | 4.24 | 3.94 | 4.11 | 4.11 | -2.91% | 74,894 |
| Nov 6, 2025 | 4.52 | 4.88 | 4.04 | 4.23 | 4.23 | -7.96% | 102,511 |
| Nov 5, 2025 | 4.72 | 5.04 | 4.48 | 4.60 | 4.60 | -16.22% | 181,570 |
| Nov 4, 2025 | 5.44 | 5.61 | 5.44 | 5.49 | 5.49 | -4.44% | 195,123 |
| Nov 3, 2025 | 5.67 | 6.54 | 5.61 | 5.74 | 5.74 | -13.27% | 573,267 |
| Oct 31, 2025 | 5.45 | 7.41 | 5.36 | 6.62 | 6.62 | 48.24% | 17,070,782 |
| Oct 30, 2025 | 4.80 | 4.84 | 4.32 | 4.47 | 4.47 | -10.30% | 3,928,191 |
| Oct 29, 2025 | 5.20 | 5.36 | 4.84 | 4.98 | 4.98 | -5.70% | 54,256 |
| Oct 28, 2025 | 6.06 | 6.32 | 5.19 | 5.28 | 5.28 | -12.58% | 120,635 |
| Oct 27, 2025 | 6.24 | 7.52 | 5.81 | 6.04 | 6.04 | -11.19% | 268,312 |
| Oct 24, 2025 | 7.60 | 8.24 | 6.24 | 6.80 | 6.80 | -12.93% | 504,432 |
| Oct 23, 2025 | 8.36 | 9.04 | 6.48 | 7.81 | 7.81 | -34.46% | 2,391,884 |
| Oct 22, 2025 | 6.77 | 12.48 | 6.34 | 11.92 | 11.92 | 205.95% | 42,430,171 |
| Oct 21, 2025 | 4.08 | 4.16 | 3.60 | 3.90 | 3.90 | -7.87% | 1,812,433 |
| Oct 20, 2025 | 4.17 | 4.34 | 4.13 | 4.23 | 4.23 | 1.66% | 24,730 |
| Oct 17, 2025 | 4.20 | 4.28 | 3.97 | 4.16 | 4.16 | -4.72% | 24,157 |
| Oct 16, 2025 | 4.29 | 4.62 | 3.90 | 4.37 | 4.37 | -1.98% | 50,253 |
| Oct 15, 2025 | 4.56 | 4.80 | 4.28 | 4.45 | 4.45 | 7.66% | 106,640 |
| Oct 14, 2025 | 3.79 | 4.35 | 3.78 | 4.14 | 4.14 | 3.40% | 69,665 |
| Oct 13, 2025 | 3.84 | 4.11 | 3.76 | 4.00 | 4.00 | 5.26% | 65,672 |