Beneficient Class A Common Stock (BENF) Historical Stock Data
0.76 ↑0.02 (2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BENF is down -0.40% a day on average. There have been 11 days where Beneficient Class A Common Stock closed green and 19 days where BENF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-31 | 0.75 | 0.74 | ↓$0.01 (-0.81%) | 0.72 | 0.78 | 236.09K |
2024-12-30 | 0.69 | 0.79 | ↑$0.10 (14.52%) | 0.68 | 0.79 | 544.99K |
2024-12-27 | 0.69 | 0.70 | ↑$0.01 (1.30%) | 0.66 | 0.72 | 421.18K |
2024-12-26 | 0.64 | 0.73 | ↑$0.09 (13.56%) | 0.64 | 0.74 | 430.85K |
2024-12-24 | 0.70 | 0.67 | ↓$0.02 (-3.24%) | 0.67 | 0.72 | 181.20K |
2024-12-23 | 0.70 | 0.69 | ↓$0.01 (-1.31%) | 0.63 | 0.73 | 1.78M |
2024-12-20 | 0.70 | 0.60 | ↓$0.10 (-13.77%) | 0.60 | 0.70 | 482.42K |
2024-12-19 | 0.71 | 0.71 | ↓$0.00 (-0.07%) | 0.69 | 0.73 | 237.40K |
2024-12-18 | 0.74 | 0.72 | ↓$0.02 (-2.67%) | 0.71 | 0.78 | 284.13K |
2024-12-17 | 0.80 | 0.76 | ↓$0.04 (-5.01%) | 0.72 | 0.80 | 277.66K |
2024-12-16 | 0.80 | 0.80 | ↑$0.00 (0.50%) | 0.80 | 0.85 | 250.59K |
2024-12-13 | 0.79 | 0.79 | ↓$0.00 (-0.34%) | 0.79 | 0.82 | 112.81K |
2024-12-12 | 0.79 | 0.81 | ↑$0.02 (2.79%) | 0.78 | 0.81 | 214.83K |
2024-12-11 | 0.79 | 0.79 | ↑$0.00 (0.38%) | 0.77 | 0.82 | 269.09K |
2024-12-10 | 0.82 | 0.80 | ↓$0.01 (-1.67%) | 0.79 | 0.82 | 161.55K |
2024-12-09 | 0.85 | 0.82 | ↓$0.03 (-4.00%) | 0.80 | 0.85 | 245.24K |
2024-12-06 | 0.80 | 0.84 | ↑$0.04 (4.63%) | 0.77 | 0.84 | 448.36K |
2024-12-05 | 0.83 | 0.81 | ↓$0.02 (-2.43%) | 0.80 | 0.84 | 625.81K |
2024-12-04 | 0.82 | 0.84 | ↑$0.02 (2.44%) | 0.79 | 0.86 | 307.40K |
2024-12-03 | 0.85 | 0.80 | ↓$0.05 (-5.64%) | 0.80 | 0.85 | 513.13K |
2024-12-02 | 0.85 | 0.84 | ↓$0.01 (-1.49%) | 0.81 | 0.87 | 591.89K |
2024-11-29 | 0.91 | 0.87 | ↓$0.04 (-4.52%) | 0.85 | 0.91 | 347.87K |
2024-11-27 | 0.98 | 0.91 | ↓$0.08 (-7.64%) | 0.87 | 0.98 | 548.91K |
2024-11-26 | 0.98 | 0.97 | ↓$0.01 (-1.40%) | 0.94 | 1.05 | 0.93M |
2024-11-25 | 0.89 | 1.02 | ↑$0.13 (14.63%) | 0.86 | 1.04 | 1.46M |
2024-11-22 | 1.02 | 0.95 | ↓$0.07 (-6.86%) | 0.83 | 1.05 | 17.28M |
2024-11-21 | 0.84 | 0.88 | ↑$0.04 (4.76%) | 0.79 | 0.90 | 2.25M |
2024-11-20 | 0.87 | 0.82 | ↓$0.05 (-5.29%) | 0.72 | 0.88 | 0.92M |
2024-11-19 | 0.91 | 0.91 | ↑$0.00 (0.07%) | 0.90 | 0.97 | 0.95M |
2024-11-18 | 0.99 | 0.95 | ↓$0.04 (-3.55%) | 0.80 | 1.01 | 3.91M |
Create an account or log in to view more rows.
$BENF hold
$BENF Green by EOD guarentee
$BENF man this will be good in coming weeks
$BENF nice
$BENF what caused the sell off in an otherwise good tech market today?
$BENF buy and hold and get rewarded
$BENF has just been halted from trading due to volatility.
$BENF has just been halted from trading due to volatility.
$BENF There is nothing wrong with a decent pullback
$BENF holding and buying these dips is so easy.