ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,667.20
0.64%
US Tech 100
19,632.00
-1.12%
Dow Jones
40,954.48
1.85%
Brent Oil
83.425
0.13%
Bitcoin
65,114.22
0.04%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Beneficient (BENFW)

  7. Beneficient (BENFW) Historical

BENFW Beneficient

0.0104
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

BENFW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 16 2024 0.0104 0.0005 5.05% 0.0105 0.0115 0.0101 289,669
Jul 15 2024 0.0099 -0.0011 -10.00% 0.0116 0.0116 0.009899 111,118
Jul 12 2024 0.011 -0.0006 -5.16% 0.0099 0.0116 0.0087 105,884
Jul 11 2024 0.011599 0.0016 15.99% 0.0105 0.011599 0.007 114,404
Jul 10 2024 0.01 0.0001 1.01% 0.01 0.0108 0.009 136,423
Jul 09 2024 0.0099 -0.0002 -1.98% 0.0099 0.011 0.007 381,057
Jul 08 2024 0.0101 -0.0031 -23.48% 0.01 0.0129 0.0061 525,757
Jul 05 2024 0.0132 0.0033 33.33% 0.0098 0.0199 0.0086 3,687,378
Jul 03 2024 0.0099 0.00 0.00% 0.0099 0.0099 0.0095 16,486
Jul 02 2024 0.0099 0.0003 3.13% 0.01 0.01 0.0096 95,808
Jul 01 2024 0.0096 0.0014 17.07% 0.0073 0.0098 0.0073 28,096
Jun 28 2024 0.0082 0.00 0.00% 0.0082 0.0082 0.0082 0
Jun 27 2024 0.0082 -0.0018 -18.00% 0.0086 0.01 0.0061 562,131
Jun 26 2024 0.01 0.0013 14.94% 0.0088 0.010201 0.0086 166,713
Jun 25 2024 0.0087 -0.0014 -13.86% 0.0108 0.0108 0.0066 200,366
Jun 24 2024 0.0101 -0.0012 -10.62% 0.0113 0.0113 0.009909 174,032
Jun 21 2024 0.0113 0.0003 2.73% 0.0113 0.0113 0.0113 1,578
Jun 20 2024 0.011 0.0001 0.92% 0.01 0.012 0.0092 70,906
Jun 18 2024 0.0109 -0.0005 -4.39% 0.011 0.0111 0.00986 67,068
Jun 17 2024 0.0114 -0.0006 -5.00% 0.0125 0.0126 0.009 344,107
Jun 14 2024 0.012 0.00 0.00% 0.0125 0.0126 0.01 316,885
Jun 13 2024 0.012 0.0001 0.84% 0.0115 0.0125 0.009 509,832
Jun 12 2024 0.0119 -0.0021 -15.00% 0.0117 0.0137 0.009 2,407,972
Jun 11 2024 0.014 0.0041 41.41% 0.0108 0.0253 0.0106 6,240,662
Jun 10 2024 0.0099 0.0002 2.06% 0.01 0.01 0.009 88,237
Jun 07 2024 0.0097 0.0002 2.11% 0.0095 0.0097 0.0073 32,558
Jun 06 2024 0.0095 -0.0001 -1.04% 0.0088 0.0095 0.0061 40,967
Jun 05 2024 0.0096 0.0002 2.13% 0.0085 0.0096 0.006 44,036
Jun 04 2024 0.0094 -0.0006 -6.00% 0.009 0.0094 0.0085 9,899
Jun 03 2024 0.01 0.0015 17.65% 0.008 0.01 0.0065 165,242
May 31 2024 0.0085 -0.0005 -5.56% 0.0085 0.01 0.0076 126,832
May 30 2024 0.009 -0.0005 -5.26% 0.0073 0.01 0.0073 132,177
May 29 2024 0.0095 0.00 0.00% 0.0095 0.01 0.0086 41,310
May 28 2024 0.0095 -0.0004 -4.04% 0.0095 0.01 0.0088 33,999
May 24 2024 0.0099 -0.0001 -1.00% 0.0095 0.0101 0.0075 55,749
May 23 2024 0.01 0.0005 5.26% 0.0095 0.01 0.009 50,024
May 22 2024 0.0095 -0.0005 -5.00% 0.01 0.01 0.0095 92,867
May 21 2024 0.01 0.00 0.00% 0.0117 0.0117 0.005 294,111
May 20 2024 0.01 0.00 0.00% 0.01 0.01 0.009999 106,609
May 17 2024 0.01 0.00 0.00% 0.0087 0.01 0.0081 92,840
May 16 2024 0.01 -0.00035 -3.38% 0.0102 0.0103 0.0089 647,526
May 15 2024 0.01035 0.00035 3.50% 0.01 0.0135 0.01 273,481
May 14 2024 0.01 -0.0028 -21.88% 0.0103 0.012 0.01 481,394
May 13 2024 0.0128 0.0011 9.40% 0.0133 0.0134 0.0103 1,104,815
May 10 2024 0.0117 -0.001 -7.87% 0.0123 0.0124 0.011 402,018
May 09 2024 0.0127 0.00045 3.67% 0.0125 0.0155 0.0117 590,018
May 08 2024 0.012251 -0.00125 -9.25% 0.0129 0.013 0.0114 876,549
May 07 2024 0.0135 -0.001 -6.90% 0.014 0.015 0.0128 1,249,740
May 06 2024 0.0145 -0.0037 -20.33% 0.0205 0.0205 0.012 2,274,161
May 03 2024 0.0182 0.008 78.43% 0.011 0.0601 0.0088 13,244,096
May 02 2024 0.0102 0.0002 2.00% 0.0101 0.0103 0.01 107,241
May 01 2024 0.01 0.002 25.00% 0.0081 0.0103 0.008 42,207
Apr 30 2024 0.008 -0.002 -20.00% 0.008 0.008 0.008 2,922
Apr 29 2024 0.01 0.00 0.00% 0.0114 0.012 0.01 77,637
Apr 26 2024 0.01 -0.0014 -12.28% 0.0067 0.0109 0.0067 4,620
Apr 25 2024 0.0114 0.0015 15.15% 0.0099 0.0114 0.0099 2,782
Apr 24 2024 0.0099 -0.0001 -1.00% 0.0067 0.0099 0.0067 4,928
Apr 23 2024 0.01 0.0031 44.93% 0.0128 0.0128 0.0084 71,580
Apr 22 2024 0.0069 -0.0029 -29.59% 0.0069 0.0096 0.0067 13,487
Apr 19 2024 0.0098 -0.0002 -2.00% 0.0066 0.01 0.0066 8,418
Apr 18 2024 0.01 0.002 25.00% 0.0101 0.0105 0.008859 22,210

Your Recent History

NASDAQ
BENFW
Beneficient
TG
A3KLJX
Republic of Cyprus
USOTC
VRSSF
Verses AI (QB)
AMEX
QINT
American Century Quality...
LSE
TV2A
Thames Ventures Vct 2
NYSE
FRC-F
First Republic Bank
BIT
F33606
Vontobel Financial Produ...
NYSE
TPGH
TPG Pace
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved