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
18th Jul 2025 (Fri) 0.0071 0.0072 0.007 0.007 1,553
17th Jul 2025 (Thu) 0.0072 0.0072 0.0071 0.0072 12,715
16th Jul 2025 (Wed) 0.0064 0.0074 0.0055 0.0072 26,228
15th Jul 2025 (Tue) 0.0059 0.0067 0.0059 0.0067 0
14th Jul 2025 (Mon) 0.0059 0.0075 0.0059 0.0065 10,769
11th Jul 2025 (Fri) 0.0062 0.0062 0.0058 0.0058 3,290
10th Jul 2025 (Thu) 0.0061 0.0065 0.0057 0.0058 6,679
9th Jul 2025 (Wed) 0.0074 0.0075 0.006 0.0061 31,378
8th Jul 2025 (Tue) 0.0063 0.0076 0.0052 0.0061 61,079
7th Jul 2025 (Mon) 0.0058 0.0058 0.0046 0.0046 30,707
4th Jul 2025 (Fri) 0.0052 0.007 0.0052 0.007 23
3rd Jul 2025 (Thu) 0.0052 0.007 0.0052 0.007 23
2nd Jul 2025 (Wed) 0.0052 0.0052 0.0051 0.0072 12,265
1st Jul 2025 (Tue) 0.0069 0.007 0.0069 0.007 40,119
30th Jun 2025 (Mon) 0.0059 0.007 0.0059 0.0069 32,014
27th Jun 2025 (Fri) 0.0056 0.0056 0.005 0.006 29,273
26th Jun 2025 (Thu) 0.0058 0.0062 0.0055 0.0056 13,584
25th Jun 2025 (Wed) 0.0067 0.0067 0.0051 0.0058 36,611
24th Jun 2025 (Tue) 0.0055 0.0055 0.0055 0.0069 28,105
23rd Jun 2025 (Mon) 0.0054 0.007 0.0054 0.0069 25,842
20th Jun 2025 (Fri) 0.0065 0.0068 0.0059 0.0056 5,981
19th Jun 2025 (Thu) 0.0063 0.0065 0.0048 0.0066 32,205
18th Jun 2025 (Wed) 0.0063 0.0065 0.0048 0.0066 32,205
17th Jun 2025 (Tue) 0.0068 0.0068 0.0067 0.0068 5,045
16th Jun 2025 (Mon) 0.0067 0.0068 0.0067 0.0067 6,571
13th Jun 2025 (Fri) 0.0057 0.0065 0.0057 0.0065 1,611
12th Jun 2025 (Thu) 0.0062 0.0062 0.0058 0.0061 100
11th Jun 2025 (Wed) 0.0058 0.0065 0.0058 0.0065 30
10th Jun 2025 (Tue) 0.0058 0.006 0.0057 0.006 4,143
9th Jun 2025 (Mon) 0.0056 0.0068 0.0056 0.007 8,244
6th Jun 2025 (Fri) 0.0055 0.0057 0.0055 0.0055 12,365
5th Jun 2025 (Thu) 0.0058 0.0059 0.0058 0.0057 7,292
4th Jun 2025 (Wed) 0.005 0.0061 0.005 0.006 7,293
3rd Jun 2025 (Tue) 0.0059 0.0061 0.0044 0.0068 14,674
2nd Jun 2025 (Mon) 0.0066 0.007 0.0066 0.007 49,077
30th May 2025 (Fri) 0.0052 0.0072 0.0052 0.0066 200,667
29th May 2025 (Thu) 0.0065 0.0072 0.0065 0.0072 2,096
28th May 2025 (Wed) 0.0064 0.0064 0.0064 0.0064 4,502
27th May 2025 (Tue) 0.005 0.005 0.005 0.005 27,794
26th May 2025 (Mon) 0.005 0.005 0.005 0.005 0
23rd May 2025 (Fri) 0.0055 0.0055 0.005 0.005 42,812
22nd May 2025 (Thu) 0.0052 0.0052 0.005 0.005 32,123
21st May 2025 (Wed) 0.0058 0.0058 0.0057 0.0057 16,246
20th May 2025 (Tue) 0.006 0.006 0.006 0.006 11,586
19th May 2025 (Mon) 0.0062 0.0067 0.0059 0.0059 28,516
FTSE 100 Latest
Value8,992.12
Change19.48