Dark

BENF
Beneficient Class A Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:24:13 PM EDT

3.05USD0.000%(0.00)3,643

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.9600	3.210000	2.9600	3.2000	+4.918%	3,819	0.000%
2026-07-30	2.8100	3.150000	2.7450	3.0500	+4.811%	12,509	+4.918%
2026-07-29	3.0232	3.210000	2.9100	2.9100	-5.519%	7,555	+9.966%
2026-07-28	3.1750	3.258800	3.0200	3.0800	-1.597%	9,306	+3.896%
2026-07-27	3.1100	3.300000	3.0303	3.1300	-3.692%	13,325	+2.236%
2026-07-24	3.3381	3.495000	3.2100	3.2500	-8.192%	12,109	-1.538%
2026-07-23	3.4800	3.680000	3.2401	3.5400	+1.724%	13,733	-9.605%
2026-07-22	3.3850	3.690000	3.3500	3.4800	+1.754%	7,273	-8.046%
2026-07-21	3.4000	3.650000	3.3800	3.4200	-0.870%	8,634	-6.433%
2026-07-20	3.3600	3.540000	3.3600	3.4500	+0.877%	6,767	-7.246%
2026-07-17	3.5000	3.750000	3.2000	3.4200	+1.786%	12,932	-6.433%
2026-07-16	3.1150	3.460000	3.1150	3.3600	+4.673%	13,783	-4.762%
2026-07-15	2.9400	3.440000	2.8778	3.2100	+12.238%	46,002	-0.312%
2026-07-14	3.0900	3.090000	2.8100	2.8600	-9.206%	22,206	+11.888%
2026-07-13	3.4000	3.470000	2.9000	3.1500	-7.895%	30,641	+1.587%
2026-07-10	3.3300	3.630000	3.3205	3.4200	+3.323%	8,596	-6.433%
2026-07-09	3.5000	3.500000	3.3000	3.3100	-5.158%	7,584	-3.323%
2026-07-08	3.5200	3.640000	3.3650	3.4900	-4.645%	7,656	-8.309%
2026-07-07	3.5650	3.710000	3.5388	3.6600	+0.826%	14,743	-12.568%
2026-07-06	3.5733	3.720000	3.5733	3.6300	-0.275%	18,935	-11.846%
2026-07-02	3.6101	3.770000	3.6101	3.6400	-1.355%	13,326	-12.088%
2026-07-01	3.6300	3.800000	3.6300	3.6900	+0.272%	17,514	-13.279%
2026-06-30	3.8000	3.840000	3.5800	3.6800	-4.910%	19,090	-13.043%
2026-06-29	3.7000	3.889900	3.4650	3.8700	+4.595%	32,629	-17.313%
2026-06-26	3.6200	3.740000	3.4300	3.7000	+4.520%	28,731	-13.514%
2026-06-25	3.5150	3.580000	3.4265	3.5400	+1.143%	13,165	-9.605%
2026-06-24	3.4000	3.520000	3.3800	3.5000	+1.010%	9,737	-8.571%
2026-06-23	3.3300	3.538900	3.3300	3.4650	-1.282%	13,367	-7.648%
2026-06-22	3.4000	3.580000	3.3100	3.5100	+3.235%	14,080	-8.832%
2026-06-18	3.4700	3.579900	3.3900	3.4000	-5.028%	17,822	-5.882%
2026-06-17	3.4600	3.840000	3.3200	3.5800	+3.919%	41,539	-10.615%
2026-06-16	3.4500	3.450000	3.3010	3.4450	+1.324%	5,476	-7.112%
2026-06-15	3.3500	3.545700	3.3301	3.4000	+0.443%	16,409	-5.882%
2026-06-12	3.3900	3.480000	3.3500	3.3850	-2.730%	7,867	-5.465%
2026-06-11	3.4600	3.480000	3.3100	3.4800	+0.870%	10,075	-8.046%
2026-06-10	3.2750	3.600000	3.2000	3.4500	+0.291%	12,509	-7.246%
2026-06-09	3.4500	3.490000	3.3500	3.4400	+1.475%	13,390	-6.977%
2026-06-08	3.4400	3.506000	3.2800	3.3900	-4.237%	8,817	-5.605%
2026-06-05	3.5200	3.560000	3.3750	3.5400	-2.479%	11,764	-9.605%
2026-06-04	3.7000	3.700000	3.3700	3.6300	-1.892%	17,800	-11.846%
2026-06-03	3.7500	3.755000	3.6000	3.7000	-2.887%	10,088	-13.514%
2026-06-02	3.7650	3.850000	3.7200	3.8100	+0.528%	19,188	-16.010%
2026-06-01	3.7500	3.870000	3.6800	3.7900	+2.432%	19,396	-15.567%
2026-05-29	3.7900	3.850000	3.6000	3.7000	-2.632%	37,039	-13.514%
2026-05-28	3.6000	3.840000	3.4200	3.8000	+4.110%	46,327	-15.789%
2026-05-27	3.4600	3.700000	3.3400	3.6500	+4.885%	46,782	-12.329%
2026-05-26	3.3700	3.480000	3.2900	3.4800	+2.353%	12,784	-8.046%
2026-05-22	3.2100	3.430000	3.2100	3.4000	+0.592%	6,952	-5.882%
2026-05-21	3.2700	3.390000	3.1900	3.3800	+2.424%	23,306	-5.325%
2026-05-20	3.2000	3.401500	3.1920	3.3000	+2.167%	10,485	-3.030%
2026-05-19	3.3500	3.500000	3.1520	3.2300	-6.377%	37,585	-0.929%
2026-05-18	3.5200	3.530000	3.3116	3.4500	-5.738%	27,599	-7.246%
2026-05-15	3.2500	3.709800	3.2000	3.6600	+10.574%	38,742	-12.568%
2026-05-14	3.2600	3.310000	3.1712	3.3100	+3.115%	8,743	-3.323%
2026-05-13	3.3100	3.310000	3.1500	3.2100	-2.727%	11,888	-0.312%
2026-05-12	3.3100	3.350000	3.2000	3.3000	+0.610%	14,713	-3.030%
2026-05-11	3.3700	3.490000	3.2517	3.2800	-4.651%	21,947	-2.439%
2026-05-08	3.5300	3.580000	3.3100	3.4400	-2.273%	20,397	-6.977%
2026-05-07	3.3000	3.560000	3.2200	3.5200	+2.326%	34,251	-9.091%
2026-05-06	3.4200	3.550000	3.4000	3.4400	+0.585%	27,688	-6.977%
2026-05-05	3.5200	3.520000	3.4050	3.4200	-0.581%	10,099	-6.433%
2026-05-04	3.5000	3.500000	3.4200	3.4400	-0.865%	22,251	-6.977%
2026-05-01	3.3100	3.470000	3.2300	3.4700	+4.834%	14,933	-7.781%
2026-04-30	3.2900	3.400000	3.2648	3.3100	-0.898%	20,677	-3.323%
2026-04-29	3.4300	3.430000	3.2501	3.3400	-2.624%	6,830	-4.192%
2026-04-28	3.3450	3.460000	3.2600	3.4300	+1.479%	23,971	-6.706%
2026-04-27	3.2300	3.538000	3.2300	3.3800	+4.644%	41,186	-5.325%
2026-04-24	3.1700	3.350000	3.1520	3.2300	+0.623%	33,040	-0.929%
2026-04-23	3.1500	3.340000	3.1500	3.2100	+0.627%	28,278	-0.312%
2026-04-22	3.3100	3.310000	3.1200	3.1900	-2.147%	46,901	+0.313%
2026-04-21	3.2700	3.460000	3.2400	3.2600	-0.610%	29,692	-1.840%
2026-04-20	3.1100	3.390000	3.0501	3.2800	+3.470%	67,091	-2.439%
2026-04-17	3.1500	3.300000	3.0400	3.1700	-1.553%	60,679	+0.946%
2026-04-16	3.2200	3.500000	3.1300	3.2200	-1.529%	78,199	-0.621%
2026-04-15	3.0700	3.430000	3.0201	3.2700	+6.515%	108,628	-2.141%
2026-04-14	3.4100	3.700000	2.8500	3.0700	-17.027%	308,382	+4.235%
2026-04-13	4.0200	4.020000	3.5101	3.7000	-9.314%	284,300	-13.514%
2026-04-10	3.8300	4.490000	3.5000	4.0800	+10.270%	12,765,642	-21.569%
2026-04-09	3.6700	4.029900	3.2601	3.7000	-0.538%	12,828	-13.514%
2026-04-08	3.7400	3.900000	3.6600	3.7200	-1.326%	18,972	-13.978%
2026-04-07	3.7000	3.799900	3.5046	3.7700	-1.309%	6,764	-15.119%
2026-04-06	3.4300	3.950000	3.4050	3.8200	+9.143%	35,436	-16.230%
2026-04-02	3.2100	3.620000	3.2100	3.5000	+6.383%	26,556	-8.571%
2026-04-01	3.5400	3.540000	3.2600	3.2900	-6.000%	10,590	-2.736%
2026-03-31	3.1900	3.740000	3.1900	3.5000	+7.034%	12,889	-8.571%
2026-03-30	3.1797	3.270000	3.1700	3.2700	+1.869%	6,291	-2.141%
2026-03-27	3.2800	3.280000	3.1500	3.2100	-1.835%	13,833	-0.312%
2026-03-26	3.6301	3.719900	3.2600	3.2700	-9.917%	36,221	-2.141%
2026-03-25	3.6100	3.699800	3.5900	3.6300	-1.626%	18,722	-11.846%
2026-03-24	3.8400	3.920000	3.6701	3.6900	-5.627%	18,866	-13.279%
2026-03-23	3.6500	3.920000	3.5600	3.9100	+2.625%	21,135	-18.159%
2026-03-20	3.6700	3.810000	3.3400	3.8100	+2.419%	57,786	-16.010%
2026-03-19	3.2700	3.720000	3.2100	3.7200	+5.682%	25,001	-13.978%
2026-03-18	3.5400	3.600000	3.4600	3.5200	-0.565%	13,623	-9.091%
2026-03-17	3.6300	3.740900	3.4200	3.5400	-4.839%	32,404	-9.605%
2026-03-16	3.7200	3.839900	3.6300	3.7200	-0.268%	17,527	-13.978%
2026-03-13	3.7400	3.819900	3.6700	3.7300	-2.611%	10,424	-14.209%
2026-03-12	3.6200	3.850000	3.5543	3.8300	+1.055%	16,474	-16.449%
2026-03-11	3.6210	3.790000	3.5700	3.7900	-0.263%	13,207	-15.567%
2026-03-10	3.7000	3.890000	3.6300	3.8000	-0.783%	24,167	-15.789%
2026-03-09	3.8500	3.890000	3.5900	3.8300	+0.789%	19,416	-16.449%
2026-03-06	3.9400	3.970000	3.7300	3.8000	-7.543%	19,236	-15.789%
2026-03-05	3.7700	4.119900	3.7700	4.1100	+7.311%	18,497	-22.141%
2026-03-04	3.8300	3.960000	3.7800	3.8300	-1.795%	50,726	-16.449%
2026-03-03	4.0700	4.152400	3.7000	3.9000	-9.931%	67,444	-17.949%
2026-03-02	4.2000	4.490000	4.0100	4.3300	-7.082%	75,227	-26.097%
2026-02-27	4.6800	4.750000	4.4000	4.6600	-1.895%	75,854	-31.330%
2026-02-26	4.3300	4.880000	4.3300	4.7500	+8.696%	117,947	-32.632%
2026-02-25	4.2300	4.580000	4.1261	4.3700	-0.228%	150,580	-26.773%
2026-02-24	4.1000	4.420000	4.0400	4.3800	+5.288%	196,640	-26.941%
2026-02-23	3.4400	4.380000	3.4000	4.1600	+12.737%	309,704	-23.077%
2026-02-20	3.2000	4.170000	3.1500	3.6900	+10.149%	581,262	-13.279%
2026-02-19	3.8500	3.850000	3.1000	3.3500	-19.277%	953,333	-4.478%
2026-02-18	4.6800	5.290000	4.0600	4.1500	+8.639%	18,792,244	-22.892%
2026-02-17	4.1200	4.299900	3.7900	3.8200	-7.618%	6,439,045	-16.230%
2026-02-13	4.6000	4.600000	3.5900	4.1350	-4.943%	37,049	-22.612%
2026-02-12	4.3800	4.500000	4.3400	4.3500	-1.584%	9,601	-26.437%
2026-02-11	4.4600	4.570000	4.3900	4.4200	-1.339%	4,566	-27.602%
2026-02-10	4.5900	4.700000	4.4750	4.4800	-3.656%	7,299	-28.571%
2026-02-09	4.5500	4.800000	4.5000	4.6500	+5.442%	20,053	-31.183%
2026-02-06	4.3300	4.649900	4.2400	4.4100	+2.320%	24,467	-27.438%
2026-02-05	4.7500	4.750000	3.9200	4.3100	-3.146%	30,186	-25.754%
2026-02-04	4.5000	4.650000	4.2400	4.4500	+5.701%	17,340	-28.090%
2026-02-03	4.3400	4.500000	4.2100	4.2100	-2.771%	18,723	-23.990%
2026-02-02	4.4800	4.719500	4.3300	4.3300	-5.664%	20,071	-26.097%
2026-01-30	4.6400	4.970000	4.5400	4.5900	-2.340%	46,574	-30.283%
2026-01-29	4.7200	5.065000	4.5000	4.7000	-1.674%	15,959	-31.915%
2026-01-28	4.4000	4.960000	4.4000	4.7800	+7.416%	44,369	-33.054%
2026-01-27	4.2700	4.550000	4.0610	4.4500	+6.459%	50,649	-28.090%
2026-01-26	4.3800	4.530900	4.1800	4.1800	-3.908%	19,719	-23.445%
2026-01-23	4.8000	4.860000	4.3200	4.3500	-8.996%	40,619	-26.437%
2026-01-22	5.1200	5.395000	4.6993	4.7800	-6.641%	47,712	-33.054%
2026-01-21	5.2100	5.540000	5.1200	5.1200	-0.195%	66,038	-37.500%
2026-01-20	4.5100	5.430000	4.4700	5.1300	+9.149%	133,659	-37.622%
2026-01-16	4.9800	4.990000	4.6650	4.7000	-3.689%	22,321	-31.915%
2026-01-15	5.1500	5.220000	4.8800	4.8800	-5.973%	32,007	-34.426%
2026-01-14	5.0600	5.470000	5.0600	5.1900	+2.569%	54,583	-38.343%
2026-01-13	5.4000	5.497500	5.0600	5.0600	-5.243%	23,241	-36.759%
2026-01-12	5.0500	5.470000	4.9300	5.3400	+3.488%	55,840	-40.075%
2026-01-09	5.2700	5.500000	5.1500	5.1600	-1.901%	15,280	-37.984%
2026-01-08	5.4700	5.577311	5.1850	5.2600	+2.136%	40,913	-39.163%
2026-01-07	5.8100	5.860000	5.0100	5.1500	-11.360%	61,573	-37.864%
2026-01-06	5.8300	6.192800	5.7300	5.8100	+2.650%	77,035	-44.923%
2026-01-05	7.1400	7.682300	5.5100	5.6600	-22.253%	144,949	-43.463%
2026-01-02	6.9400	7.513700	6.3400	7.2800	+3.556%	75,789	-56.044%
2025-12-31	5.7700	7.397000	5.7700	7.0300	+22.049%	216,677	-54.481%
2025-12-30	5.5500	5.909200	5.2801	5.7600	+2.857%	73,679	-44.444%
2025-12-29	7.1500	7.280000	5.5500	5.6000	-24.016%	108,202	-42.857%
2025-12-26	8.4100	8.490000	6.6700	7.3700	-16.345%	149,228	-56.581%
2025-12-24	8.8700	9.700000	8.5500	8.8100	-0.227%	113,504	-63.678%
2025-12-23	7.7200	9.960000	7.6500	8.8300	+8.211%	318,870	-63.760%
2025-12-22	6.8800	8.500000	6.7300	8.1600	+19.124%	302,371	-60.784%
2025-12-19	5.0600	7.378100	5.0600	6.8500	+33.528%	1,017,378	-53.285%
2025-12-18	4.2600	6.150000	4.2000	5.1300	+15.281%	598,306	-37.622%
2025-12-17	3.5800	5.050000	3.5800	4.4500	+18.984%	400,832	-28.090%
2025-12-16	4.1900	4.698200	3.3100	3.7400	-6.965%	261,832	-14.439%
2025-12-15	4.5000	7.210000	3.8130	4.0200	-16.278%	888,544	-20.398%
2025-12-12	6.8000	7.040000	4.8000	4.8016	-30.193%	160,705	-33.356%
2025-12-11	6.5600	7.920000	6.3664	6.8784	-15.706%	248,754	-53.478%
2025-12-10	7.6000	9.120000	7.2000	8.1600	-7.273%	248,388	-60.784%
2025-12-09	6.3208	8.880000	6.0512	8.8000	+37.448%	648,867	-63.636%
2025-12-08	5.5040	6.948800	5.2328	6.4024	+21.129%	393,075	-50.019%
2025-12-05	5.1136	5.510400	5.0640	5.2856	+2.023%	37,720	-39.458%
2025-12-04	4.8000	5.360000	4.6800	5.1808	+7.432%	59,454	-38.233%
2025-12-03	4.4976	5.040000	4.4168	4.8224	+4.021%	51,499	-33.643%
2025-12-02	4.5704	4.870400	4.4696	4.6360	+5.364%	47,133	-30.975%
2025-12-01	4.7536	4.753600	4.3776	4.4000	-7.826%	26,266	-27.273%
2025-11-28	4.6424	4.919200	4.5208	4.7736	+3.004%	17,366	-32.965%
2025-11-26	4.0800	5.026400	4.0800	4.6344	+12.398%	80,604	-30.951%
2025-11-25	4.1944	4.230400	4.0448	4.1232	+0.370%	19,638	-22.390%
2025-11-24	4.2400	4.280000	4.0536	4.1080	-4.907%	18,396	-22.103%
2025-11-21	4.2392	4.360800	4.1600	4.3200	0.000%	18,391	-25.926%
2025-11-20	4.6400	4.640000	3.7920	4.3200	-4.661%	108,504	-25.926%
2025-11-19	4.1272	4.534400	4.1272	4.5312	+5.869%	37,998	-29.379%
2025-11-18	4.2968	4.296800	3.9640	4.2800	+5.439%	46,430	-25.234%
2025-11-17	4.2400	4.240000	3.9328	4.0592	-0.510%	36,130	-21.167%
2025-11-14	3.9992	4.158400	3.8720	4.0800	+0.098%	47,463	-21.569%
2025-11-13	4.1120	4.507200	3.9880	4.0760	-4.211%	61,869	-21.492%
2025-11-12	4.1600	4.508800	4.1240	4.2552	+2.288%	63,465	-24.798%
2025-11-11	3.9360	4.317600	3.8808	4.1600	+5.051%	73,539	-23.077%
2025-11-10	4.0160	4.159200	3.7600	3.9600	-3.621%	87,803	-19.192%
2025-11-07	4.0960	4.239200	3.9440	4.1088	-2.911%	74,895	-22.118%
2025-11-06	4.5200	4.879200	4.0440	4.2320	-7.952%	102,512	-24.386%
2025-11-05	4.7192	5.039200	4.4800	4.5976	-16.224%	181,533	-30.398%
2025-11-04	5.4400	5.613600	5.4400	5.4880	-4.444%	195,124	-41.691%
2025-11-03	5.6720	6.544000	5.6112	5.7432	-13.276%	573,268	-44.282%
2025-10-31	5.4504	7.411200	5.3584	6.6224	+48.245%	17,070,522	-51.679%
2025-10-30	4.8000	4.840000	4.3224	4.4672	-10.297%	3,928,191	-28.367%
2025-10-29	5.1960	5.360000	4.8408	4.9800	-5.696%	54,256	-35.743%
2025-10-28	6.0552	6.320000	5.1848	5.2808	-12.581%	120,636	-39.403%
2025-10-27	6.2400	7.520000	5.8064	6.0408	-11.196%	268,312	-47.027%
2025-10-24	7.6024	8.240000	6.2408	6.8024	-12.924%	504,433	-52.958%
2025-10-23	8.3600	9.039200	6.4800	7.8120	-34.463%	2,391,847	-59.037%
2025-10-22	6.7648	12.480000	6.3360	11.9200	+205.955%	42,429,874	-73.154%
2025-10-21	4.0808	4.158400	3.5992	3.8960	-7.870%	1,812,434	-17.864%
2025-10-20	4.1680	4.340000	4.1248	4.2288	+1.654%	24,731	-24.328%
2025-10-17	4.1968	4.276000	3.9648	4.1600	-4.727%	24,157	-23.077%
2025-10-16	4.2896	4.621600	3.8960	4.3664	-1.958%	50,253	-26.713%
2025-10-15	4.5600	4.800000	4.2760	4.4536	+7.658%	106,640	-28.148%
2025-10-14	3.7920	4.346400	3.7840	4.1368	+3.399%	69,666	-22.646%
2025-10-13	3.8400	4.110400	3.7608	4.0008	+5.262%	65,672	-20.016%
2025-10-10	4.3536	4.530400	3.6448	3.8008	-16.105%	174,220	-15.807%
2025-10-09	5.0400	5.225600	4.4808	4.5304	-14.547%	156,398	-29.366%
2025-10-08	6.0000	6.343200	5.1352	5.3016	-8.882%	177,495	-39.641%
2025-10-07	6.4464	6.464000	5.7088	5.8184	-7.937%	175,115	-45.002%
2025-10-06	6.8008	7.038400	6.0168	6.3200	-11.286%	286,300	-49.367%
2025-10-03	8.7200	9.200000	6.8960	7.1240	-12.696%	666,969	-55.081%
2025-10-02	7.1208	9.760000	7.0008	8.1600	+18.343%	4,547,682	-60.784%
2025-10-01	5.8392	7.040000	5.6000	6.8952	-9.388%	1,535,302	-53.591%
2025-09-30	5.0936	8.640000	4.1256	7.6096	+159.962%	75,304,168	-57.948%
2025-09-29	2.9904	2.996800	2.8880	2.9272	+1.667%	3,960,742	+9.319%
2025-09-26	2.6960	2.952000	2.6920	2.8792	+4.108%	15,712	+11.142%
2025-09-25	2.7200	2.818400	2.6856	2.7656	-1.957%	13,916	+15.707%
2025-09-24	2.8720	2.944800	2.6120	2.8208	+1.731%	61,084	+13.443%
2025-09-23	2.8800	2.896000	2.7705	2.7728	-3.989%	25,001	+15.407%
2025-09-22	2.9320	3.092000	2.7600	2.8880	-9.388%	71,995	+10.803%
2025-09-19	3.3440	3.345600	3.0728	3.1872	-3.066%	28,852	+0.402%
2025-09-18	3.1760	3.413600	3.1720	3.2880	+1.082%	17,558	-2.676%
2025-09-17	3.3928	3.440000	3.1680	3.2528	-3.306%	46,539	-1.623%
2025-09-16	3.0120	3.437600	2.9680	3.3640	+4.706%	215,343	-4.875%
2025-09-15	3.4680	3.568000	3.2128	3.2128	-10.676%	46,637	-0.398%
2025-09-12	3.6800	3.720000	3.3808	3.5968	-3.519%	39,390	-11.032%
2025-09-11	4.1920	4.232000	3.6080	3.7280	-13.704%	78,754	-14.163%
2025-09-10	4.0200	4.480000	4.0200	4.3200	+6.509%	131,243	-25.926%
2025-09-09	3.6848	5.316800	3.6168	4.0560	+14.215%	819,667	-21.105%
2025-09-08	3.3840	3.920000	3.2880	3.5512	+7.847%	96,617	-9.890%
2025-09-05	3.1176	3.440000	3.0400	3.2928	+3.756%	37,262	-2.818%
2025-09-04	3.0960	3.320000	2.9984	3.1736	+4.395%	56,417	+0.832%
2025-09-03	3.0184	3.280000	2.8808	3.0400	+0.132%	35,176	+5.263%
2025-09-02	3.0312	3.240000	2.9616	3.0360	-6.296%	47,883	+5.402%
2025-08-29	2.8584	3.331200	2.8008	3.2400	+6.551%	90,080	-1.235%
2025-08-28	2.6080	3.188000	2.6080	3.0408	+8.569%	196,970	+5.235%
2025-08-27	2.8792	3.304000	2.8000	2.8008	-15.922%	407,998	+14.253%
2025-08-26	3.9120	5.184000	3.1680	3.3312	+7.044%	13,250,284	-3.939%
2025-08-25	2.7120	3.280000	2.6400	3.1120	+13.577%	3,625,503	+2.828%
2025-08-22	2.3280	2.760000	2.3280	2.7400	+16.102%	48,041	+16.788%
2025-08-21	2.4144	2.414400	2.3200	2.3600	-2.544%	4,111	+35.593%
2025-08-20	2.3624	2.421600	2.1952	2.4216	-0.722%	10,718	+32.144%
2025-08-19	2.5360	2.536000	2.3424	2.4392	-1.071%	5,374	+31.191%
2025-08-18	2.3840	2.493600	2.1600	2.4656	-1.218%	31,458	+29.786%
2025-08-15	2.4640	2.504800	2.4024	2.4960	+2.128%	6,120	+28.205%
2025-08-14	2.5016	2.624000	2.4000	2.4440	-5.124%	17,793	+30.933%
2025-08-13	2.4536	2.678400	2.3312	2.5760	+8.784%	54,790	+24.224%
2025-08-12	2.3200	2.408000	2.2400	2.3680	+4.483%	20,402	+35.135%
2025-08-11	2.2480	2.338400	2.1584	2.2664	-1.289%	26,159	+41.193%
2025-08-08	2.2480	2.380800	2.1680	2.2960	0.000%	19,393	+39.373%
2025-08-07	2.3600	2.460000	2.1648	2.2960	-4.524%	22,760	+39.373%
2025-08-06	2.6232	2.696000	2.4000	2.4048	-11.925%	25,928	+33.067%
2025-08-05	2.4760	2.838400	2.4464	2.7304	+2.677%	9,695	+17.199%
2025-08-04	2.5360	2.680000	2.5200	2.6592	+3.262%	5,979	+20.337%
2025-08-01	2.7200	2.800000	2.4744	2.5752	-7.765%	26,104	+24.262%
2025-07-31	3.0800	3.105600	2.7848	2.7920	-7.008%	18,950	+14.613%
2025-07-30	2.6384	3.040000	2.5760	3.0024	+9.417%	30,429	+6.581%
2025-07-29	3.0784	3.093600	2.5768	2.7440	-10.514%	61,540	+16.618%
2025-07-28	2.8856	3.329600	2.8472	3.0664	+1.941%	32,581	+4.357%
2025-07-25	3.2800	3.280000	2.9448	3.0080	-1.066%	66,721	+6.383%
2025-07-24	3.0928	3.352000	2.9296	3.0404	-4.654%	74,250	+5.249%
2025-07-23	3.1640	3.520000	2.8984	3.1888	-5.095%	83,089	+0.351%
2025-07-22	3.3312	3.830400	3.1008	3.3600	-2.552%	234,941	-4.762%
2025-07-21	2.8808	5.040000	2.5504	3.4480	+24.100%	6,146,661	-7.193%
2025-07-18	2.5336	2.960000	2.5040	2.7784	+10.535%	63,285	+15.174%
2025-07-17	2.3200	2.560800	2.3200	2.5136	+2.680%	20,186	+27.307%
2025-07-16	2.7200	2.720000	2.4016	2.4480	+1.459%	10,953	+30.719%
2025-07-15	2.3640	2.469600	2.3200	2.4128	-0.985%	20,557	+32.626%
2025-07-14	2.4384	2.536000	2.4000	2.4368	-1.932%	23,313	+31.320%
2025-07-11	2.3200	2.656000	2.3056	2.4848	+3.568%	54,008	+28.783%
2025-07-10	2.3256	2.488000	2.2960	2.3992	-7.723%	70,086	+33.378%
2025-07-09	2.5200	3.366400	2.3040	2.6000	+10.922%	852,442	+23.077%
2025-07-08	2.3200	2.420000	2.2792	2.3440	+1.384%	12,485	+36.519%
2025-07-07	2.6032	2.603200	2.2248	2.3120	+0.732%	26,845	+38.408%
2025-07-03	2.4208	2.420800	2.2784	2.2952	-4.047%	13,355	+39.421%
2025-07-02	2.2400	2.400000	2.2248	2.3920	+2.643%	14,815	+33.779%
2025-07-01	2.4000	2.462400	2.2864	2.3304	-2.932%	10,186	+37.315%
2025-06-30	2.4792	2.536800	2.3408	2.4008	+3.021%	29,949	+33.289%
2025-06-27	2.4000	2.400000	2.2400	2.3304	+1.428%	18,583	+37.315%
2025-06-26	2.2392	2.460000	2.1920	2.2976	-1.576%	32,107	+39.276%
2025-06-25	2.1600	2.392000	2.1600	2.3344	+5.305%	11,557	+37.080%
2025-06-24	2.1152	2.312000	2.0928	2.2168	-1.388%	17,604	+44.352%
2025-06-23	2.2400	2.368800	2.2240	2.2480	-1.300%	18,638	+42.349%
2025-06-20	2.2160	2.351200	2.1936	2.2776	-3.163%	10,787	+40.499%
2025-06-18	2.2528	2.400000	2.2384	2.3520	0.000%	11,687	+36.054%
2025-06-17	2.2800	2.488000	2.2400	2.3520	-1.967%	20,802	+36.054%
2025-06-16	2.3960	2.400000	2.2400	2.3992	+0.301%	15,018	+33.378%
2025-06-13	2.3544	2.436800	2.2928	2.3920	-1.645%	15,337	+33.779%
2025-06-12	2.2472	2.559200	2.2472	2.4320	-0.328%	11,646	+31.579%
2025-06-11	2.2200	2.440800	2.2200	2.4400	+1.701%	21,183	+31.148%
2025-06-10	2.6800	2.680000	2.2392	2.3992	-5.335%	37,678	+33.378%
2025-06-09	2.4000	2.659200	2.4000	2.5344	+0.508%	26,293	+26.263%
2025-06-06	2.5528	2.672000	2.4288	2.5216	-4.195%	44,459	+26.904%
2025-06-05	2.4000	2.959200	2.4000	2.6320	+11.715%	117,046	+21.581%
2025-06-04	2.2824	2.440800	2.2512	2.3560	+0.136%	120,999	+35.823%
2025-06-03	2.6400	2.739200	2.2032	2.3528	-16.211%	138,866	+36.008%
2025-06-02	3.3320	3.360000	2.8080	2.8080	-20.982%	160,317	+13.960%
2025-05-30	2.7280	4.923200	2.7224	3.5536	+23.389%	5,646,791	-9.950%
2025-05-29	2.7176	2.908800	2.6008	2.8800	+6.603%	39,507	+11.111%
2025-05-28	2.5744	2.784000	2.5688	2.7016	+2.333%	8,782	+18.448%
2025-05-27	2.6400	2.784000	2.5600	2.6400	-2.367%	11,341	+21.212%
2025-05-23	2.6128	2.720000	2.5600	2.7040	-0.500%	6,918	+18.343%
2025-05-22	2.5600	2.717600	2.5600	2.7176	+5.826%	10,284	+17.751%
2025-05-21	2.4920	2.720000	2.4008	2.5680	+1.970%	20,329	+24.611%
2025-05-20	2.5960	2.596000	2.4552	2.5184	-3.760%	4,959	+27.065%
2025-05-19	2.4640	2.632000	2.4400	2.6168	+2.862%	6,284	+22.287%
2025-05-16	2.5200	2.640000	2.4168	2.5440	-0.407%	9,576	+25.786%
2025-05-15	2.6400	2.640000	2.4696	2.5544	-2.623%	6,653	+25.274%
2025-05-14	2.5248	2.639200	2.4336	2.6232	+3.113%	9,976	+21.988%
2025-05-13	2.5216	2.639200	2.4480	2.5440	+2.581%	11,102	+25.786%
2025-05-12	2.7952	2.934400	2.4752	2.4800	-6.879%	39,114	+29.032%
2025-05-09	2.7440	3.039200	2.5224	2.6632	+0.574%	27,771	+20.156%
2025-05-08	2.7144	2.744800	2.4272	2.6480	+4.416%	33,050	+20.846%
2025-05-07	2.4720	2.580000	2.2408	2.5360	+8.599%	25,413	+26.183%
2025-05-06	2.4800	2.480000	2.3336	2.3352	-5.227%	1,288	+37.033%
2025-05-05	2.4800	2.480000	2.4008	2.4640	+2.190%	3,410	+29.870%
2025-05-02	2.4160	2.421600	2.2640	2.4112	+6.502%	7,330	+32.714%
2025-05-01	2.1840	2.400000	2.1600	2.2640	+1.071%	9,260	+41.343%
2025-04-30	2.3360	2.362400	2.1880	2.2400	+0.358%	3,471	+42.857%
2025-04-29	2.0576	2.345600	2.0576	2.2320	+9.843%	10,657	+43.369%
2025-04-28	2.0560	2.160000	1.9520	2.0320	-3.495%	15,490	+57.480%
2025-04-25	2.0800	2.184000	2.0680	2.1056	+2.572%	5,767	+51.976%
2025-04-24	2.0464	2.183200	2.0024	2.0528	+2.150%	7,888	+55.885%
2025-04-23	2.0000	2.223200	2.0000	2.0096	-0.711%	11,413	+59.236%
2025-04-22	1.9208	2.032000	1.7680	2.0240	+3.689%	18,100	+58.103%
2025-04-21	2.1600	2.164800	1.7504	1.9520	-9.294%	22,695	+63.934%
2025-04-17	2.3120	2.312000	2.0960	2.1520	-6.108%	17,992	+48.699%
2025-04-16	2.4000	2.400000	2.2848	2.2920	-3.078%	5,656	+39.616%
2025-04-15	2.4000	2.400000	2.3208	2.3648	-1.467%	4,962	+35.318%
2025-04-14	2.4600	2.515200	2.3216	2.4000	-2.280%	14,967	+33.333%
2025-04-11	2.5120	2.537600	2.3232	2.4560	-0.968%	5,644	+30.293%
2025-04-10	2.3992	2.613600	2.3320	2.4800	+4.730%	5,286	+29.032%
2025-04-09	2.3160	2.423200	2.2288	2.3680	+2.778%	14,090	+35.135%
2025-04-08	2.3192	2.400000	2.3040	2.3040	+1.053%	14,865	+38.889%
2025-04-07	2.4000	2.400000	2.2640	2.2800	-10.854%	21,283	+40.351%
2025-04-04	2.2944	2.557600	2.1624	2.5576	+9.224%	10,959	+25.117%
2025-04-03	2.2664	2.516000	2.2664	2.3416	+0.205%	11,053	+36.659%
2025-04-02	2.3200	2.432000	2.2728	2.3368	-1.947%	24,245	+36.939%
2025-04-01	2.4048	2.508800	2.1488	2.3832	-4.702%	36,449	+34.273%
2025-03-31	2.7360	2.736000	2.4568	2.5008	-8.650%	14,266	+27.959%
2025-03-28	2.6400	2.775200	2.5992	2.7376	+1.876%	8,561	+16.891%
2025-03-27	2.7200	2.792000	2.5784	2.6872	+2.471%	14,315	+19.083%
2025-03-26	2.6400	2.799200	2.6008	2.6224	-2.237%	7,902	+22.026%
2025-03-25	2.9280	2.928000	2.6456	2.6824	-2.755%	24,283	+19.296%
2025-03-24	2.7200	2.799200	2.5624	2.7584	+1.412%	10,886	+16.009%
2025-03-21	2.7112	2.880000	2.7112	2.7200	-1.762%	18,780	+17.647%
2025-03-20	2.6336	2.880000	2.5760	2.7688	+1.974%	15,269	+15.574%
2025-03-19	2.6456	2.901600	2.4816	2.7152	-6.476%	31,454	+17.855%
2025-03-18	2.6768	3.440000	2.5984	2.9032	+10.036%	419,636	+10.223%
2025-03-17	2.5280	2.672000	2.4400	2.6384	+3.386%	19,153	+21.286%
2025-03-14	2.6800	2.680000	2.4040	2.5520	-1.816%	28,355	+25.392%
2025-03-13	2.4984	2.629600	2.3280	2.5992	+0.901%	15,985	+23.115%
2025-03-12	2.4480	2.607200	2.3208	2.5760	+4.207%	61,578	+24.224%
2025-03-11	2.3680	2.493200	2.2208	2.4720	-0.323%	36,600	+29.450%
2025-03-10	2.6400	2.736000	2.2696	2.4800	-0.958%	138,411	+29.032%
2025-03-07	2.4400	3.920000	2.4160	2.5040	+2.623%	1,661,659	+27.796%
2025-03-06	2.5600	2.560000	2.3520	2.4400	-4.984%	15,552	+31.148%
2025-03-05	2.6512	2.720000	2.3456	2.5680	-6.030%	43,547	+24.611%
2025-03-04	2.9600	3.024000	2.4080	2.7328	-11.111%	37,858	+17.096%
2025-03-03	3.2000	3.412800	3.0400	3.0744	-5.809%	17,647	+4.085%
2025-02-28	3.3864	3.412800	3.0216	3.2640	-4.450%	19,544	-1.961%
2025-02-27	3.3576	3.424800	3.2472	3.4160	+4.299%	11,878	-6.323%
2025-02-26	3.2960	3.518400	3.2752	3.2752	-1.159%	9,987	-2.296%
2025-02-25	3.4400	3.672000	3.2752	3.3136	-3.020%	15,242	-3.428%
2025-02-24	3.5200	3.520000	3.3040	3.4168	-2.131%	21,203	-6.345%
2025-02-21	3.6800	3.760000	3.4296	3.4912	-4.529%	23,602	-8.341%
2025-02-20	3.7600	3.960000	3.6000	3.6568	-2.683%	9,128	-12.492%
2025-02-19	3.9200	3.920000	3.6000	3.7576	-0.803%	11,590	-14.839%
2025-02-18	4.5840	4.584000	3.4664	3.7880	-14.746%	58,051	-15.523%
2025-02-14	4.4000	4.563200	4.4000	4.4432	+0.090%	15,547	-27.980%
2025-02-13	4.5280	4.539200	4.0000	4.4392	-13.297%	67,618	-27.915%
2025-02-12	5.2592	5.503200	4.8808	5.1200	-7.246%	39,593	-37.500%
2025-02-11	4.8400	5.920000	4.8008	5.5200	+15.163%	104,173	-42.029%
2025-02-10	4.8000	4.913600	4.6736	4.7932	-0.358%	13,225	-33.239%

.dark-mode .RYvTM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYvTM4{ color: #333333; background-color: white; border: 2px solid #333333; }BENFBeneficient Class A Common Stockstock NASDAQ

BENF
Beneficient Class A Common Stock
stock NASDAQ