Beneficient (BENF)
NASDAQ: BENF · Real-Time Price · USD
3.430
+0.050 (1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
3.291
-0.139 (-4.05%)
Pre-market: Apr 29, 2026, 4:00 AM EDT
Beneficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.35 | 3.46 | 3.26 | 3.43 | 3.43 | 1.48% | 23,892 |
| Apr 27, 2026 | 3.23 | 3.54 | 3.23 | 3.38 | 3.38 | 4.64% | 41,168 |
| Apr 24, 2026 | 3.17 | 3.35 | 3.15 | 3.23 | 3.23 | 0.62% | 32,724 |
| Apr 23, 2026 | 3.15 | 3.34 | 3.15 | 3.21 | 3.21 | 0.63% | 28,138 |
| Apr 22, 2026 | 3.31 | 3.31 | 3.12 | 3.19 | 3.19 | -2.15% | 46,739 |
| Apr 21, 2026 | 3.27 | 3.46 | 3.24 | 3.26 | 3.26 | -0.61% | 29,525 |
| Apr 20, 2026 | 3.11 | 3.39 | 3.05 | 3.28 | 3.28 | 3.47% | 67,047 |
| Apr 17, 2026 | 3.15 | 3.30 | 3.04 | 3.17 | 3.17 | -1.55% | 59,934 |
| Apr 16, 2026 | 3.22 | 3.50 | 3.13 | 3.22 | 3.22 | -1.53% | 78,199 |
| Apr 15, 2026 | 3.07 | 3.43 | 3.02 | 3.27 | 3.27 | 6.51% | 106,529 |
| Apr 14, 2026 | 3.41 | 3.70 | 2.85 | 3.07 | 3.07 | -17.03% | 300,226 |
| Apr 13, 2026 | 4.02 | 4.02 | 3.51 | 3.70 | 3.70 | -9.31% | 279,137 |
| Apr 10, 2026 | 3.83 | 4.49 | 3.50 | 4.08 | 4.08 | 10.27% | 12,696,022 |
| Apr 9, 2026 | 3.67 | 4.03 | 3.26 | 3.70 | 3.70 | -0.54% | 12,816 |
| Apr 8, 2026 | 3.74 | 3.90 | 3.66 | 3.72 | 3.72 | -1.33% | 18,826 |
| Apr 7, 2026 | 3.70 | 3.80 | 3.51 | 3.77 | 3.77 | -1.31% | 6,608 |
| Apr 6, 2026 | 3.43 | 3.95 | 3.41 | 3.82 | 3.82 | 9.14% | 35,380 |
| Apr 2, 2026 | 3.21 | 3.62 | 3.21 | 3.50 | 3.50 | 6.38% | 26,494 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.26 | 3.29 | 3.29 | -6.00% | 10,548 |
| Mar 31, 2026 | 3.19 | 3.74 | 3.19 | 3.50 | 3.50 | 7.03% | 11,821 |
| Mar 30, 2026 | 3.18 | 3.27 | 3.17 | 3.27 | 3.27 | 1.87% | 6,287 |
| Mar 27, 2026 | 3.28 | 3.28 | 3.15 | 3.21 | 3.21 | -1.83% | 13,833 |
| Mar 26, 2026 | 3.63 | 3.72 | 3.26 | 3.27 | 3.27 | -9.92% | 36,220 |
| Mar 25, 2026 | 3.61 | 3.70 | 3.59 | 3.63 | 3.63 | -1.63% | 18,722 |
| Mar 24, 2026 | 3.84 | 3.92 | 3.67 | 3.69 | 3.69 | -5.63% | 18,865 |
| Mar 23, 2026 | 3.65 | 3.92 | 3.56 | 3.91 | 3.91 | 2.62% | 21,134 |
| Mar 20, 2026 | 3.67 | 3.81 | 3.34 | 3.81 | 3.81 | 2.42% | 57,786 |
| Mar 19, 2026 | 3.27 | 3.72 | 3.21 | 3.72 | 3.72 | 5.68% | 25,001 |
| Mar 18, 2026 | 3.54 | 3.60 | 3.46 | 3.52 | 3.52 | -0.56% | 13,623 |
| Mar 17, 2026 | 3.63 | 3.74 | 3.42 | 3.54 | 3.54 | -4.84% | 32,403 |
| Mar 16, 2026 | 3.72 | 3.84 | 3.63 | 3.72 | 3.72 | -0.27% | 17,526 |
| Mar 13, 2026 | 3.74 | 3.82 | 3.67 | 3.73 | 3.73 | -2.61% | 10,424 |
| Mar 12, 2026 | 3.62 | 3.85 | 3.55 | 3.83 | 3.83 | 1.06% | 16,474 |
| Mar 11, 2026 | 3.62 | 3.79 | 3.57 | 3.79 | 3.79 | -0.26% | 13,207 |
| Mar 10, 2026 | 3.70 | 3.89 | 3.63 | 3.80 | 3.80 | -0.78% | 24,166 |
| Mar 9, 2026 | 3.85 | 3.89 | 3.59 | 3.83 | 3.83 | 0.79% | 19,415 |
| Mar 6, 2026 | 3.94 | 3.97 | 3.73 | 3.80 | 3.80 | -7.54% | 19,235 |
| Mar 5, 2026 | 3.77 | 4.12 | 3.77 | 4.11 | 4.11 | 7.31% | 18,497 |
| Mar 4, 2026 | 3.83 | 3.96 | 3.78 | 3.83 | 3.83 | -1.79% | 50,725 |
| Mar 3, 2026 | 4.07 | 4.15 | 3.70 | 3.90 | 3.90 | -9.93% | 67,444 |
| Mar 2, 2026 | 4.20 | 4.49 | 4.01 | 4.33 | 4.33 | -7.08% | 75,226 |
| Feb 27, 2026 | 4.68 | 4.75 | 4.40 | 4.66 | 4.66 | -1.89% | 76,255 |
| Feb 26, 2026 | 4.33 | 4.88 | 4.33 | 4.75 | 4.75 | 8.70% | 117,947 |
| Feb 25, 2026 | 4.23 | 4.58 | 4.13 | 4.37 | 4.37 | -0.23% | 150,579 |
| Feb 24, 2026 | 4.10 | 4.42 | 4.04 | 4.38 | 4.38 | 5.29% | 196,640 |
| Feb 23, 2026 | 3.44 | 4.38 | 3.40 | 4.16 | 4.16 | 12.74% | 309,703 |
| Feb 20, 2026 | 3.20 | 4.17 | 3.15 | 3.69 | 3.69 | 10.15% | 581,262 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.10 | 3.35 | 3.35 | -19.28% | 956,283 |
| Feb 18, 2026 | 4.68 | 5.29 | 4.06 | 4.15 | 4.15 | 8.64% | 18,792,256 |
| Feb 17, 2026 | 4.12 | 4.30 | 3.79 | 3.82 | 3.82 | -7.62% | 6,439,057 |
| Feb 13, 2026 | 4.60 | 4.60 | 3.59 | 4.14 | 4.14 | -4.94% | 37,049 |
| Feb 12, 2026 | 4.38 | 4.50 | 4.34 | 4.35 | 4.35 | -1.58% | 9,601 |
| Feb 11, 2026 | 4.46 | 4.57 | 4.39 | 4.42 | 4.42 | -1.34% | 4,566 |
| Feb 10, 2026 | 4.59 | 4.70 | 4.48 | 4.48 | 4.48 | -3.66% | 7,299 |
| Feb 9, 2026 | 4.55 | 4.80 | 4.50 | 4.65 | 4.65 | 5.44% | 20,053 |
| Feb 6, 2026 | 4.33 | 4.65 | 4.24 | 4.41 | 4.41 | 2.32% | 24,467 |
| Feb 5, 2026 | 4.75 | 4.75 | 3.92 | 4.31 | 4.31 | -3.15% | 30,186 |
| Feb 4, 2026 | 4.50 | 4.65 | 4.24 | 4.45 | 4.45 | 5.70% | 17,340 |
| Feb 3, 2026 | 4.34 | 4.50 | 4.21 | 4.21 | 4.21 | -2.77% | 18,725 |
| Feb 2, 2026 | 4.48 | 4.72 | 4.33 | 4.33 | 4.33 | -5.66% | 20,071 |
| Jan 30, 2026 | 4.64 | 4.97 | 4.54 | 4.59 | 4.59 | -2.34% | 46,574 |
| Jan 29, 2026 | 4.72 | 5.07 | 4.50 | 4.70 | 4.70 | -1.67% | 15,959 |
| Jan 28, 2026 | 4.40 | 4.96 | 4.40 | 4.78 | 4.78 | 7.42% | 44,369 |
| Jan 27, 2026 | 4.27 | 4.55 | 4.06 | 4.45 | 4.45 | 6.46% | 50,649 |
| Jan 26, 2026 | 4.38 | 4.53 | 4.18 | 4.18 | 4.18 | -3.91% | 19,719 |
| Jan 23, 2026 | 4.80 | 4.86 | 4.32 | 4.35 | 4.35 | -9.00% | 40,619 |
| Jan 22, 2026 | 5.12 | 5.40 | 4.70 | 4.78 | 4.78 | -6.64% | 47,712 |
| Jan 21, 2026 | 5.21 | 5.54 | 5.12 | 5.12 | 5.12 | -0.19% | 66,043 |
| Jan 20, 2026 | 4.51 | 5.43 | 4.47 | 5.13 | 5.13 | 9.15% | 133,660 |
| Jan 16, 2026 | 4.98 | 4.99 | 4.67 | 4.70 | 4.70 | -3.69% | 22,321 |
| Jan 15, 2026 | 5.15 | 5.22 | 4.88 | 4.88 | 4.88 | -5.97% | 32,007 |
| Jan 14, 2026 | 5.06 | 5.47 | 5.06 | 5.19 | 5.19 | 2.57% | 54,583 |
| Jan 13, 2026 | 5.40 | 5.50 | 5.06 | 5.06 | 5.06 | -5.24% | 23,607 |
| Jan 12, 2026 | 5.05 | 5.47 | 4.93 | 5.34 | 5.34 | 3.49% | 55,840 |
| Jan 9, 2026 | 5.27 | 5.50 | 5.15 | 5.16 | 5.16 | -1.90% | 15,439 |
| Jan 8, 2026 | 5.47 | 5.58 | 5.19 | 5.26 | 5.26 | 2.14% | 40,913 |
| Jan 7, 2026 | 5.81 | 5.86 | 5.01 | 5.15 | 5.15 | -11.36% | 61,573 |
| Jan 6, 2026 | 5.83 | 6.19 | 5.73 | 5.81 | 5.81 | 2.65% | 77,035 |
| Jan 5, 2026 | 7.14 | 7.68 | 5.51 | 5.66 | 5.66 | -22.25% | 144,949 |
| 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% | 216,677 |
| Dec 30, 2025 | 5.55 | 5.91 | 5.28 | 5.76 | 5.76 | 2.86% | 73,679 |
| Dec 29, 2025 | 7.15 | 7.28 | 5.55 | 5.60 | 5.60 | -24.02% | 108,202 |
| Dec 26, 2025 | 8.41 | 8.49 | 6.67 | 7.37 | 7.37 | -16.35% | 149,230 |
| 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% | 318,870 |
| Dec 22, 2025 | 6.88 | 8.50 | 6.73 | 8.16 | 8.16 | 19.12% | 302,471 |
| Dec 19, 2025 | 5.06 | 7.38 | 5.06 | 6.85 | 6.85 | 33.53% | 1,017,378 |
| Dec 18, 2025 | 4.26 | 6.15 | 4.20 | 5.13 | 5.13 | 15.28% | 598,306 |
| 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 |