Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beneficient - Class A Common Stock (NQ:BENF)

0.4442 +0.0842 (+23.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.3410 0.6154 0.3403 0.4442 45,174,340 +0.08(+23.39%)
May 29, 2025 0.3400 0.3636 0.3251 0.3600 315,991 +0.02(+6.60%)
May 28, 2025 0.3218 0.3480 0.3211 0.3377 70,252 +0.01(+2.33%)
May 27, 2025 0.3300 0.3480 0.3200 0.3300 90,664 -0.01(-2.37%)
May 23, 2025 0.3266 0.3400 0.3200 0.3380 55,341 -0.00(-0.50%)
May 22, 2025 0.3200 0.3397 0.3200 0.3397 82,256 +0.02(+5.83%)
May 21, 2025 0.3100 0.3400 0.3001 0.3210 162,610 +0.01(+1.97%)
May 20, 2025 0.3245 0.3245 0.3069 0.3148 39,570 -0.01(-3.76%)
May 19, 2025 0.3080 0.3290 0.3050 0.3271 50,211 +0.01(+2.86%)
May 16, 2025 0.3150 0.3300 0.3021 0.3180 76,608 -0.00(-0.41%)
May 15, 2025 0.3300 0.3300 0.3087 0.3193 52,221 -0.01(-2.62%)
May 14, 2025 0.3156 0.3299 0.3042 0.3279 78,700 +0.01(+3.11%)
May 13, 2025 0.3152 0.3299 0.3060 0.3180 88,768 +0.01(+2.58%)
May 12, 2025 0.3494 0.3668 0.3094 0.3100 310,599 -0.02(-6.88%)
May 09, 2025 0.3430 0.3799 0.3153 0.3329 222,165 +0.00(+0.57%)
May 08, 2025 0.3393 0.3431 0.3034 0.3310 264,400 +0.01(+4.42%)
May 07, 2025 0.3090 0.3225 0.2801 0.3170 191,920 +0.03(+8.60%)
May 06, 2025 0.3100 0.3100 0.2917 0.2919 10,189 -0.02(-5.23%)
May 05, 2025 0.3100 0.3100 0.3001 0.3080 27,274 +0.01(+2.19%)
May 02, 2025 0.3020 0.3027 0.2830 0.3014 58,641 +0.02(+6.50%)
May 01, 2025 0.2730 0.3000 0.2700 0.2830 74,074 +0.00(+1.07%)
Apr 30, 2025 0.2920 0.2953 0.2735 0.2800 27,767 +0.00(+0.36%)
Apr 29, 2025 0.2572 0.2932 0.2572 0.2790 85,230 +0.03(+9.84%)
Apr 28, 2025 0.2570 0.2700 0.2440 0.2540 123,920 -0.01(-3.50%)
Apr 25, 2025 0.2600 0.2730 0.2585 0.2632 46,136 +0.01(+2.57%)
Apr 24, 2025 0.2558 0.2729 0.2503 0.2566 63,102 +0.01(+2.15%)
Apr 23, 2025 0.2500 0.2779 0.2500 0.2512 91,301 -0.00(-0.71%)
Apr 22, 2025 0.2401 0.2540 0.2210 0.2530 143,956 +0.01(+3.69%)
Apr 21, 2025 0.2700 0.2706 0.2188 0.2440 180,112 -0.03(-9.29%)
Apr 17, 2025 0.2890 0.2890 0.2620 0.2690 143,936 -0.02(-6.11%)
Apr 16, 2025 0.3000 0.3000 0.2856 0.2865 44,253 -0.01(-3.08%)
Apr 15, 2025 0.3000 0.3000 0.2901 0.2956 39,697 -0.00(-1.47%)
Apr 14, 2025 0.3075 0.3144 0.2902 0.3000 119,734 -0.01(-2.28%)
Apr 11, 2025 0.3140 0.3172 0.2904 0.3070 45,151 -0.00(-0.97%)
Apr 10, 2025 0.2999 0.3267 0.2915 0.3100 42,278 +0.01(+4.73%)
Apr 09, 2025 0.2895 0.3029 0.2786 0.2960 112,704 +0.01(+2.78%)
Apr 08, 2025 0.2899 0.3000 0.2880 0.2880 118,917 +0.00(+1.05%)
Apr 07, 2025 0.3000 0.3000 0.2830 0.2850 170,265 -0.03(-10.85%)
Apr 04, 2025 0.2868 0.3197 0.2703 0.3197 87,673 +0.03(+9.22%)
Apr 03, 2025 0.2833 0.3145 0.2833 0.2927 88,424 +0.00(+0.21%)
Apr 02, 2025 0.2900 0.3040 0.2841 0.2921 193,963 -0.01(-1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.