Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beneficient (BENF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.403 0.4097 0.3841 0.3984 8,440
18th Sep 2025 (Thu) 0.3996 0.423 0.3996 0.411 4,917
17th Sep 2025 (Wed) 0.4139 0.4299 0.3968 0.4066 13,702
16th Sep 2025 (Tue) 0.378 0.425 0.3764 0.4205 230,178
15th Sep 2025 (Mon) 0.434 0.437 0.4051 0.4016 42,948
12th Sep 2025 (Fri) 0.4501 0.4597 0.4338 0.4496 18,909
11th Sep 2025 (Thu) 0.5201 0.529 0.4603 0.466 37,466
10th Sep 2025 (Wed) 0.5165 0.548 0.51 0.54 68,592
9th Sep 2025 (Tue) 0.4606 0.6608 0.46 0.507 613,271
8th Sep 2025 (Mon) 0.418 0.487 0.411 0.4439 65,448
5th Sep 2025 (Fri) 0.3827 0.43 0.3827 0.4116 21,729
4th Sep 2025 (Thu) 0.385 0.4125 0.3845 0.3967 32,741
3rd Sep 2025 (Wed) 0.3637 0.41 0.3635 0.38 32,014
2nd Sep 2025 (Tue) 0.3819 0.40 0.3771 0.3795 18,052
1st Sep 2025 (Mon) 0.3703 0.4162 0.3676 0.405 39,693
29th Aug 2025 (Fri) 0.3703 0.4162 0.3676 0.405 39,693
28th Aug 2025 (Thu) 0.3325 0.395 0.3325 0.3801 77,965
27th Aug 2025 (Wed) 0.356 0.4128 0.35 0.3501 421,247
26th Aug 2025 (Tue) 0.4899 0.648 0.3964 0.4164 13,593,335
25th Aug 2025 (Mon) 0.3302 0.4085 0.3302 0.389 2,618,625
22nd Aug 2025 (Fri) 0.291 0.3425 0.291 0.3425 9,111
21st Aug 2025 (Thu) 0.2923 0.2975 0.2923 0.295 1,418
20th Aug 2025 (Wed) 0.28 0.3027 0.2799 0.3027 3,205
19th Aug 2025 (Tue) 0.31 0.3148 0.293 0.3049 2,338
18th Aug 2025 (Mon) 0.29 0.3115 0.2719 0.3082 18,666
15th Aug 2025 (Fri) 0.3055 0.3102 0.305 0.312 4,778
14th Aug 2025 (Thu) 0.3167 0.3167 0.30 0.3055 34,839
13th Aug 2025 (Wed) 0.303 0.33 0.2918 0.322 77,154
12th Aug 2025 (Tue) 0.29 0.30 0.2844 0.296 4,720
11th Aug 2025 (Mon) 0.278 0.2923 0.27 0.2833 8,278
8th Aug 2025 (Fri) 0.2919 0.2919 0.2725 0.287 26,220
7th Aug 2025 (Thu) 0.3033 0.3033 0.2744 0.287 5,737
6th Aug 2025 (Wed) 0.321 0.3352 0.3001 0.3006 22,132
5th Aug 2025 (Tue) 0.3327 0.3327 0.3073 0.3413 4,536
4th Aug 2025 (Mon) 0.3213 0.3213 0.3213 0.3324 231
1st Aug 2025 (Fri) 0.344 0.348 0.31 0.3219 2,950
31st Jul 2025 (Thu) 0.371 0.371 0.3481 0.349 14,913
30th Jul 2025 (Wed) 0.34 0.3656 0.3348 0.3753 42,026
29th Jul 2025 (Tue) 0.37 0.38 0.3227 0.343 31,911
28th Jul 2025 (Mon) 0.38 0.3885 0.3748 0.3833 17,147
25th Jul 2025 (Fri) 0.3801 0.41 0.376 0.376 44,829
24th Jul 2025 (Thu) 0.3895 0.4003 0.37 0.38 41,459
23rd Jul 2025 (Wed) 0.389 0.429 0.3883 0.3986 41,386
22nd Jul 2025 (Tue) 0.4002 0.4743 0.3962 0.42 163,101
FTSE 100 Latest
Value9,216.67
Change-11.44