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 (BENFW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0125 0.0125 0.0109 0.0109 1
15th Dec 2025 (Mon) 0.0125 0.0138 0.0095 0.0109 64,224
12th Dec 2025 (Fri) 0.0134 0.0134 0.0124 0.0124 0
11th Dec 2025 (Thu) 0.0134 0.0134 0.0112 0.0124 50,500
10th Dec 2025 (Wed) 0.0129 0.0145 0.0126 0.0147 301
9th Dec 2025 (Tue) 0.0139 0.015 0.0131 0.0147 14,291
8th Dec 2025 (Mon) 0.01 0.018 0.0099 0.0144 38,257
5th Dec 2025 (Fri) 0.011 0.0111 0.0099 0.0108 10,684
4th Dec 2025 (Thu) 0.0102 0.0102 0.01 0.01 2,434
3rd Dec 2025 (Wed) 0.0113 0.0114 0.01 0.0112 6,289
2nd Dec 2025 (Tue) 0.0105 0.0105 0.0105 0.011 16,753
1st Dec 2025 (Mon) 0.0102 0.0112 0.0102 0.0112 0
28th Nov 2025 (Fri) 0.0102 0.0102 0.0102 0.0103 6,633
27th Nov 2025 (Thu) 0.0103 0.0112 0.0103 0.0114 3,981
26th Nov 2025 (Wed) 0.0103 0.0112 0.0103 0.0114 4,081
25th Nov 2025 (Tue) 0.0113 0.0113 0.0103 0.0103 0
24th Nov 2025 (Mon) 0.0113 0.0113 0.0112 0.0112 0
21st Nov 2025 (Fri) 0.0113 0.0113 0.0112 0.0112 413
20th Nov 2025 (Thu) 0.0113 0.0113 0.0113 0.0113 1,915
19th Nov 2025 (Wed) 0.0104 0.0113 0.0104 0.0113 0
18th Nov 2025 (Tue) 0.0104 0.0104 0.0099 0.0099 0
17th Nov 2025 (Mon) 0.0104 0.0112 0.0104 0.0112 0
14th Nov 2025 (Fri) 0.0104 0.0104 0.0104 0.0111 100
13th Nov 2025 (Thu) 0.0117 0.0117 0.0103 0.0112 1,000
12th Nov 2025 (Wed) 0.0107 0.0107 0.0104 0.0117 400
11th Nov 2025 (Tue) 0.0108 0.0123 0.01 0.0114 17,225
10th Nov 2025 (Mon) 0.0123 0.0123 0.0108 0.011 200
7th Nov 2025 (Fri) 0.0125 0.0125 0.0101 0.0125 96,011
6th Nov 2025 (Thu) 0.0116 0.013 0.0113 0.0125 12,064
5th Nov 2025 (Wed) 0.0123 0.0139 0.0118 0.0133 26,039
4th Nov 2025 (Tue) 0.0159 0.0159 0.0159 0.0159 0
3rd Nov 2025 (Mon) 0.0159 0.018 0.0155 0.0159 55,112
31st Oct 2025 (Fri) 0.016 0.018 0.0158 0.018 223,380
30th Oct 2025 (Thu) 0.012 0.012 0.011 0.0129 15,923
29th Oct 2025 (Wed) 0.012 0.0123 0.0112 0.0122 9,951
28th Oct 2025 (Tue) 0.0131 0.0139 0.0106 0.0138 4,200
27th Oct 2025 (Mon) 0.0169 0.0176 0.0134 0.0154 1,469
24th Oct 2025 (Fri) 0.0136 0.018 0.0127 0.0178 105,748
23rd Oct 2025 (Thu) 0.0147 0.0156 0.0126 0.0137 126,514
22nd Oct 2025 (Wed) 0.0161 0.0253 0.0161 0.0218 1,239,443
21st Oct 2025 (Tue) 0.0128 0.0128 0.0128 0.0125 15,533
20th Oct 2025 (Mon) 0.0131 0.0131 0.0117 0.0133 3,491
17th Oct 2025 (Fri) 0.0113 0.0113 0.0113 0.0128 588
16th Oct 2025 (Thu) 0.012 0.012 0.012 0.0135 250
FTSE 100 Latest
Value9,704.26
Change-47.05