Free Trial

Beneficient (BENF) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free BENF Stock Alerts
$4.00
-0.20 (-4.76%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Beneficient Stock Price Performance

5 Day
Performance
-14.53%
1 Month
Performance
-30.84%
3 Month
Performance
-80.22%
6 Month
Performance
-90.41%
Year-To-Date
Performance
-89.71%
Receive BENF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beneficient and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

BENF Stock Chart for Friday, May, 17, 2024

BENF Chart by TradingView

Beneficient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$4.20$4.00
-4.76%		$4.49$4.0092,962 shs$13.80 million
05/15/2024$4.66$4.20
-9.87%		$5.00$4.11270,171 shs$14.49 million
05/14/2024$4.82$4.66
-3.32%		$5.07$4.52273,252 shs$16.08 million
05/13/2024$4.68$4.82
+2.99%		$5.38$4.46308,796 shs$16.63 million
05/10/2024$4.83$4.68
-3.11%		$5.19$4.64300,874 shs$16.15 million
05/09/2024$4.75$4.83
+1.68%		$6.08$4.411.85 million shs$16.66 million
05/08/2024$5.55$4.75
-14.41%		$5.56$4.60634,278 shs$16.39 million
05/07/2024$6.00$5.55
-7.50%		$6.52$5.211.67 million shs$19.15 million
05/06/2024$6.82$6.00
-12.02%		$8.96$5.229.43 million shs$20.72 million
05/03/2024$1.92$6.82
+255.21%		$13.00$1.9230.97 million shs$23.53 million
05/02/2024$2.04$1.92
-5.88%		$2.29$1.86124,813 shs$6.62 million
05/01/2024$3.32$2.04
-38.55%		$3.27$2.04274,648 shs$7.05 million
04/30/2024$3.81$3.32
-12.86%		$4.03$3.2654,248 shs$11.45 million
04/29/2024$4.22$3.81
-9.72%		$4.48$3.7591,689 shs$13.14 million
04/26/2024$4.43$4.22
-4.74%		$4.48$4.2046,261 shs$14.56 million
04/25/2024$4.61$4.43
-3.90%		$4.55$4.4026,748 shs$15.28 million
04/24/2024$4.80$4.61
-3.96%		$5.01$4.4763,910 shs$15.91 million
04/23/2024$4.80$4.80$5.08$4.7065,733 shs$16.56 million
04/22/2024$3.92$4.80
+22.45%		$5.12$3.76194,828 shs$16.58 million
04/19/2024$4.55$3.92
-13.85%		$4.40$3.90109,457 shs$1.08 billion
04/18/2024$5.78$4.55
-21.33%		$5.28$4.05306,588 shs$1.26 billion
04/17/2024$5.92$5.78
-2.30%		$6.90$5.20133,785 shs$19.98 million
04/16/2024$7.20$5.92
-17.78%		$6.38$5.12144,062 shs$20.45 million
04/15/2024$7.79$7.20
-7.60%		$7.58$6.49134,057 shs$24.87 million
04/12/2024$5.53$7.79
+40.96%		$9.98$6.821.53 million shs$26.92 million
04/11/2024$6.11$5.53
-9.55%		$5.85$5.12168,279 shs$19.10 million
04/10/2024$7.04$6.11
-13.18%		$6.57$5.8084,924 shs$21.11 million
04/09/2024$6.64$7.04
+6.02%		$8.27$5.61388,063 shs$24.32 million
04/08/2024$4.12$6.64
+61.17%		$13.22$4.081.84 million shs$22.94 million
04/05/2024$4.16$4.12
-0.96%		$4.47$3.8339,064 shs$14.23 million
04/04/2024$4.32$4.16
-3.70%		$4.56$4.0030,077 shs$14.37 million
04/03/2024$4.64$4.32
-6.90%		$4.73$4.3021,608 shs$14.92 million
04/02/2024$5.05$4.64
-8.08%		$5.05$4.3017,527 shs$16.03 million
04/01/2024$5.36$5.05
-5.82%		$5.48$4.9321,430 shs$17.44 million
03/29/2024$5.36$5.36$5.59$5.2333,673 shs$18.52 million
03/28/2024$5.60$5.36
-4.29%		$5.59$5.2533,412 shs$18.52 million
03/27/2024$5.42$5.60
+3.24%		$5.60$5.2018,280 shs$19.34 million
03/26/2024$5.52$5.42
-1.74%		$5.51$5.2022,701 shs$18.74 million
03/25/2024$5.70$5.52
-3.23%		$5.77$5.2017,649 shs$19.07 million
03/22/2024$5.75$5.70
-0.83%		$5.88$5.2521,104 shs$19.70 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/21/2024$5.36$5.75
+7.31%		$5.86$5.3644,950 shs$19.87 million
03/20/2024$4.91$5.36
+9.12%		$5.41$4.8926,995 shs$18.52 million
03/19/2024$5.46$4.91
-9.97%		$5.60$4.8130,203 shs$16.97 million
03/18/2024$5.66$5.46
-3.67%		$5.92$5.2035,441 shs$18.85 million
03/15/2024$6.08$5.66
-6.84%		$6.12$5.6630,270 shs$19.57 million
03/14/2024$6.04$6.08
+0.66%		$6.51$6.0840,410 shs$21.00 million
03/13/2024$5.90$6.04
+2.44%		$6.37$5.7832,162 shs$20.86 million
03/12/2024$6.46$5.90
-8.79%		$6.55$5.6045,984 shs$20.37 million
03/11/2024$7.39$6.46
-12.55%		$7.68$6.0985,291 shs$22.33 million
03/08/2024$8.63$7.39
-14.37%		$8.16$6.81121,465 shs$25.54 million
03/07/2024$8.00$8.63
+7.90%		$12.40$7.29768,448 shs$29.82 million
03/06/2024$8.42$8.00
-4.94%		$8.59$7.7624,674 shs$27.64 million
03/05/2024$8.75$8.42
-3.84%		$8.70$8.0819,701 shs$29.07 million
03/04/2024$8.80$8.75
-0.55%		$8.80$8.0020,700 shs$30.23 million
03/01/2024$10.39$8.80
-15.32%		$10.00$7.2048,323 shs$30.40 million
02/29/2024$11.76$10.39
-11.63%		$11.31$9.9432,393 shs$35.90 million
02/28/2024$10.80$11.76
+8.89%		$12.01$9.92114,989 shs$40.62 million
02/27/2024$12.94$10.80
-16.56%		$12.96$10.4042,617 shs$37.31 million
02/26/2024$15.82$12.94
-18.16%		$14.14$12.6427,621 shs$44.71 million
02/23/2024$17.58$15.82
-10.05%		$18.80$14.43313,321 shs$54.63 million
02/22/2024$18.80$17.58
-6.47%		$19.18$16.901,483 shs$60.74 million
02/21/2024$20.32$18.80
-7.48%		$20.33$16.944,152 shs$64.94 million
02/20/2024$20.22$20.32
+0.47%		$20.80$19.443,795 shs$70.19 million
02/19/2024$20.22$20.22$21.60$20.08984 shs$69.86 million
02/16/2024$20.49$20.22
-1.29%		$21.60$20.08982 shs$69.86 million

Related Companies:
This page (NASDAQ:BENF) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media