NASDAQ : BENF
Beneficient — Price history
Financials · Asset Management · United States
Last price 0.806 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beneficient (BENF) closed at 0.7141 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.719 | 0.765 | 0.697 | 0.7141 | 7,182 | -2.76% |
| 2026-10-30 | 0.8 | 0.8003 | 0.6966 | 0.7344 | 268,813 | -8.88% |
| 2026-10-29 | 0.86 | 0.91 | 0.7821 | 0.806 | 353,528 | -2.30% |
| 2026-10-28 | 0.85 | 0.8755 | 0.7793 | 0.825 | 1,845,731 | +3.75% |
| 2026-10-27 | 0.81 | 0.8345 | 0.7894 | 0.7952 | 154,204 | +0.16% |
| 2026-10-26 | 0.7676 | 0.8199 | 0.7515 | 0.7939 | 262,198 | -0.99% |
| 2026-10-23 | 0.85 | 0.8895 | 0.7705 | 0.8018 | 247,501 | -6.52% |
| 2026-10-22 | 0.853 | 0.94 | 0.833 | 0.8577 | 236,972 | -3.11% |
| 2026-10-21 | 0.97 | 0.98 | 0.88 | 0.8852 | 434,408 | -9.57% |
| 2026-10-20 | 0.93 | 0.9899 | 0.93 | 0.9789 | 208,714 | +5.02% |
| 2026-10-19 | 1.03 | 1.04 | 0.92 | 0.9321 | 206,535 | -11.23% |
| 2026-10-16 | 1.02 | 1.11 | 0.99 | 1.05 | 543,225 | -3.67% |
| 2026-10-15 | 0.8307 | 1.15 | 0.78 | 1.09 | 3,043,914 | +25.17% |
| 2026-10-14 | 0.85 | 0.9398 | 0.8411 | 0.8708 | 688,490 | -0.29% |
| 2026-10-13 | 0.93 | 0.93 | 0.8569 | 0.8733 | 297,032 | -9.02% |
| 2026-10-12 | 1.03 | 1.03 | 0.91 | 0.9599 | 336,425 | -8.58% |
| 2026-10-09 | 1.06 | 1.08 | 0.9998 | 1.05 | 347,466 | -1.87% |
| 2026-10-08 | 1.21 | 1.22 | 0.9828 | 1.07 | 756,030 | -13.01% |
| 2026-10-07 | 1.2 | 1.29 | 1.2 | 1.23 | 405,519 | -1.60% |
| 2026-10-06 | 1.23 | 1.27 | 1.17 | 1.25 | 669,878 | -4.58% |
| 2026-10-05 | 1.38 | 1.4 | 1.3 | 1.31 | 1,042,964 | -8.39% |
| 2026-10-02 | 1.5 | 1.52 | 1.415 | 1.43 | 781,729 | -5.30% |
| 2026-10-01 | 1.36 | 1.78 | 1.36 | 1.51 | 4,342,963 | +11.03% |
| 2026-09-30 | 1.4 | 1.48 | 1.31 | 1.36 | 1,291,676 | -3.55% |
| 2026-09-29 | 1.35 | 1.53 | 1.35 | 1.41 | 1,721,210 | -0.70% |
| 2026-09-28 | 1.41 | 1.55 | 1.34 | 1.42 | 2,979,451 | -2.74% |
| 2026-09-25 | 1.61 | 2.19 | 1.44 | 1.46 | 31,359,610 | +0.69% |
| 2026-09-24 | 1.93 | 1.99 | 1.16 | 1.45 | 21,493,135 | -50.00% |
| 2026-09-23 | 2.92 | 3.15 | 1.44 | 2.9 | 295,021,125 | +438.73% |
| 2026-09-22 | 0.5466 | 0.5765 | 0.4981 | 0.5383 | 2,021,855 | -3.36% |
| 2026-09-21 | 0.5871 | 0.6004 | 0.5427 | 0.557 | 3,121,436 | -0.85% |
| 2026-09-18 | 0.7572 | 0.85 | 0.54 | 0.5618 | 63,608,282 | -10.68% |
| 2026-09-17 | 0.711 | 0.7297 | 0.5847 | 0.629 | 4,163,347 | -23.22% |
| 2026-09-16 | 0.8249 | 1.32 | 0.6609 | 0.8192 | 163,631,573 | +36.06% |
| 2026-09-15 | 0.73 | 0.8482 | 0.5689 | 0.6021 | 705,446 | -25.29% |
| 2026-09-14 | 0.957 | 0.9646 | 0.7799 | 0.8059 | 988,349 | -23.97% |
| 2026-09-11 | 1.3 | 2.77 | 1.03 | 1.06 | 14,469,947 | -12.52% |
| 2026-09-10 | 1.69 | 1.75 | 1.125 | 1.212 | 65,062 | -27.88% |
| 2026-09-09 | 1.8 | 1.8 | 1.65 | 1.68 | 24,038 | -6.41% |
| 2026-09-08 | 2.24 | 2.24 | 1.781 | 1.795 | 63,266 | -22.96% |
| 2026-09-04 | 2.2 | 2.35 | 2.115 | 2.33 | 19,958 | +8.37% |
| 2026-09-03 | 2.162 | 2.162 | 2.055 | 2.15 | 4,142 | +5.91% |
| 2026-09-02 | 1.992 | 2.09 | 1.992 | 2.03 | 4,215 | +4.10% |
| 2026-09-01 | 2.08 | 2.19 | 1.95 | 1.95 | 11,312 | -6.25% |
| 2026-08-31 | 2.084 | 2.21 | 2.02 | 2.08 | 7,100 | -8.21% |
| 2026-08-28 | 2.255 | 2.266 | 2.1 | 2.266 | 6,112 | +4.91% |
| 2026-08-27 | 2.275 | 2.275 | 2.14 | 2.16 | 4,489 | -1.82% |
| 2026-08-26 | 2.22 | 2.35 | 2.2 | 2.2 | 4,873 | -4.35% |
| 2026-08-25 | 2.25 | 2.32 | 2.24 | 2.3 | 9,189 | +2.07% |
| 2026-08-24 | 2.29 | 2.29 | 2.22 | 2.253 | 3,285 | -0.30% |
| 2026-08-21 | 2.31 | 2.39 | 2.23 | 2.26 | 3,716 | -4.24% |
| 2026-08-20 | 2.39 | 2.39 | 2.28 | 2.36 | 6,680 | +3.96% |
| 2026-08-19 | 2.4 | 2.4 | 2.27 | 2.27 | 7,550 | -4.22% |
| 2026-08-18 | 2.31 | 2.43 | 2.305 | 2.37 | 21,276 | +4.41% |
| 2026-08-17 | 2.39 | 2.42 | 2.18 | 2.27 | 18,509 | -5.42% |
| 2026-08-14 | 2.46 | 2.61 | 2.269 | 2.4 | 96,460 | -2.83% |
| 2026-08-13 | 2.47 | 2.51 | 2.45 | 2.47 | 5,312 | +3.78% |
| 2026-08-12 | 2.68 | 2.73 | 2.16 | 2.38 | 55,994 | -13.45% |
| 2026-08-11 | 2.9 | 2.93 | 2.62 | 2.75 | 33,380 | -1.79% |
| 2026-08-10 | 2.94 | 3.15 | 2.8 | 2.8 | 11,459 | -6.67% |
| 2026-08-07 | 3.03 | 3.24 | 2.91 | 3 | 25,610 | -4.46% |
| 2026-08-06 | 3.13 | 3.15 | 2.87 | 3.14 | 18,641 | +0.00% |
| 2026-08-05 | 3.06 | 3.15 | 2.97 | 3.14 | 7,651 | +1.95% |
| 2026-08-04 | 3.145 | 3.29 | 3.08 | 3.08 | 7,621 | -4.94% |
| 2026-08-03 | 3.18 | 3.38 | 3.05 | 3.24 | 10,907 | +1.25% |
| 2026-07-31 | 2.96 | 3.21 | 2.96 | 3.2 | 3,819 | +4.92% |
| 2026-07-30 | 2.81 | 3.15 | 2.745 | 3.05 | 12,508 | +4.81% |
| 2026-07-29 | 3.023 | 3.21 | 2.91 | 2.91 | 7,554 | -5.52% |
| 2026-07-28 | 3.175 | 3.259 | 3.02 | 3.08 | 9,306 | -1.60% |
| 2026-07-27 | 3.11 | 3.3 | 3.03 | 3.13 | 13,324 | -3.69% |
| 2026-07-24 | 3.338 | 3.495 | 3.21 | 3.25 | 12,109 | -8.19% |
| 2026-07-23 | 3.48 | 3.68 | 3.24 | 3.54 | 13,732 | +1.72% |
| 2026-07-22 | 3.385 | 3.69 | 3.35 | 3.48 | 7,273 | +1.75% |
| 2026-07-21 | 3.4 | 3.65 | 3.38 | 3.42 | 8,634 | -0.87% |
| 2026-07-20 | 3.36 | 3.54 | 3.36 | 3.45 | 6,767 | +0.88% |
| 2026-07-17 | 3.5 | 3.75 | 3.2 | 3.42 | 12,931 | +1.79% |
| 2026-07-16 | 3.115 | 3.46 | 3.115 | 3.36 | 13,783 | +4.67% |
| 2026-07-15 | 2.94 | 3.44 | 2.878 | 3.21 | 46,001 | +12.24% |
| 2026-07-14 | 3.09 | 3.09 | 2.81 | 2.86 | 22,464 | -9.21% |
| 2026-07-13 | 3.4 | 3.47 | 2.9 | 3.15 | 30,640 | -7.89% |
| 2026-07-10 | 3.33 | 3.63 | 3.321 | 3.42 | 8,595 | +3.32% |
| 2026-07-09 | 3.5 | 3.5 | 3.3 | 3.31 | 7,584 | -5.16% |
| 2026-07-08 | 3.52 | 3.64 | 3.365 | 3.49 | 7,656 | -4.64% |
| 2026-07-07 | 3.565 | 3.71 | 3.539 | 3.66 | 14,742 | +0.83% |
| 2026-07-06 | 3.573 | 3.72 | 3.573 | 3.63 | 18,934 | -0.27% |
| 2026-07-02 | 3.61 | 3.77 | 3.61 | 3.64 | 13,325 | -1.36% |
| 2026-07-01 | 3.63 | 3.8 | 3.63 | 3.69 | 17,513 | +0.27% |
| 2026-06-30 | 3.8 | 3.84 | 3.58 | 3.68 | 19,090 | -4.91% |
| 2026-06-29 | 3.7 | 3.89 | 3.465 | 3.87 | 32,629 | +4.59% |
| 2026-06-26 | 3.62 | 3.74 | 3.43 | 3.7 | 28,730 | +4.52% |
| 2026-06-25 | 3.515 | 3.58 | 3.427 | 3.54 | 13,164 | +1.14% |
| 2026-06-24 | 3.4 | 3.52 | 3.38 | 3.5 | 9,737 | +1.01% |
| 2026-06-23 | 3.33 | 3.539 | 3.33 | 3.465 | 13,366 | -1.28% |
| 2026-06-22 | 3.4 | 3.58 | 3.31 | 3.51 | 14,079 | +3.24% |
| 2026-06-18 | 3.47 | 3.58 | 3.39 | 3.4 | 17,822 | -5.03% |
| 2026-06-17 | 3.46 | 3.84 | 3.32 | 3.58 | 41,539 | +3.92% |
| 2026-06-16 | 3.45 | 3.45 | 3.301 | 3.445 | 5,476 | +1.32% |
| 2026-06-15 | 3.35 | 3.546 | 3.33 | 3.4 | 16,409 | +0.44% |
| 2026-06-12 | 3.39 | 3.48 | 3.35 | 3.385 | 7,867 | -2.73% |
| 2026-06-11 | 3.46 | 3.48 | 3.31 | 3.48 | 10,074 | +0.87% |
| 2026-06-10 | 3.275 | 3.6 | 3.2 | 3.45 | 12,509 | +0.29% |
| 2026-06-09 | 3.45 | 3.49 | 3.35 | 3.44 | 13,389 | +1.47% |
| 2026-06-08 | 3.44 | 3.506 | 3.28 | 3.39 | 8,817 | -4.24% |
| 2026-06-05 | 3.52 | 3.56 | 3.375 | 3.54 | 11,763 | -2.48% |
| 2026-06-04 | 3.7 | 3.7 | 3.37 | 3.63 | 17,799 | -1.89% |
| 2026-06-03 | 3.75 | 3.755 | 3.6 | 3.7 | 10,088 | -2.89% |
| 2026-06-02 | 3.765 | 3.85 | 3.72 | 3.81 | 19,187 | +0.53% |
| 2026-06-01 | 3.75 | 3.87 | 3.68 | 3.79 | 19,395 | +2.43% |
| 2026-05-29 | 3.79 | 3.85 | 3.6 | 3.7 | 37,038 | -2.63% |
| 2026-05-28 | 3.6 | 3.84 | 3.42 | 3.8 | 46,326 | +4.11% |
| 2026-05-27 | 3.46 | 3.7 | 3.34 | 3.65 | 46,781 | +4.89% |
| 2026-05-26 | 3.37 | 3.48 | 3.29 | 3.48 | 12,784 | +2.35% |
| 2026-05-22 | 3.21 | 3.43 | 3.21 | 3.4 | 6,952 | +0.59% |
| 2026-05-21 | 3.27 | 3.39 | 3.19 | 3.38 | 23,306 | +2.42% |
| 2026-05-20 | 3.2 | 3.402 | 3.192 | 3.3 | 10,485 | +2.17% |
| 2026-05-19 | 3.35 | 3.5 | 3.152 | 3.23 | 37,584 | -6.38% |
| 2026-05-18 | 3.52 | 3.53 | 3.312 | 3.45 | 27,598 | -5.74% |
| 2026-05-15 | 3.25 | 3.71 | 3.2 | 3.66 | 38,742 | +10.57% |
| 2026-05-14 | 3.26 | 3.31 | 3.171 | 3.31 | 8,743 | +3.12% |
| 2026-05-13 | 3.31 | 3.31 | 3.15 | 3.21 | 11,888 | -2.73% |