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
3rd Apr 2026 (Fri) 0.01 0.0104 0.01 0.0114 10,300
2nd Apr 2026 (Thu) 0.01 0.0104 0.01 0.0114 10,300
1st Apr 2026 (Wed) 0.0107 0.0119 0.0107 0.0119 500
31st Mar 2026 (Tue) 0.0107 0.0179 0.01 0.014 3,100
30th Mar 2026 (Mon) 0.0096 0.0103 0.0096 0.0103 0
27th Mar 2026 (Fri) 0.0096 0.0104 0.0096 0.0104 19,375
26th Mar 2026 (Thu) 0.0096 0.0104 0.0096 0.0104 0
25th Mar 2026 (Wed) 0.0096 0.0096 0.0096 0.0104 100
24th Mar 2026 (Tue) 0.0094 0.0094 0.0094 0.0095 200
23rd Mar 2026 (Mon) 0.0099 0.0106 0.0099 0.0106 0
20th Mar 2026 (Fri) 0.0099 0.0099 0.0096 0.0097 20,100
19th Mar 2026 (Thu) 0.0098 0.0106 0.0098 0.0106 0
18th Mar 2026 (Wed) 0.0098 0.0156 0.0091 0.0107 67,723
17th Mar 2026 (Tue) 0.0113 0.0113 0.0105 0.0105 4
16th Mar 2026 (Mon) 0.0113 0.0113 0.0113 0.0104 0
13th Mar 2026 (Fri) 0.0097 0.0097 0.0096 0.0113 5,663
12th Mar 2026 (Thu) 0.0098 0.0098 0.0097 0.0114 0
11th Mar 2026 (Wed) 0.0107 0.0107 0.0107 0.0114 5,700
10th Mar 2026 (Tue) 0.0101 0.0101 0.0101 0.0107 1,849
9th Mar 2026 (Mon) 0.0111 0.0111 0.0111 0.0111 292
6th Mar 2026 (Fri) 0.0107 0.0113 0.01 0.0112 700
5th Mar 2026 (Thu) 0.0092 0.0108 0.0092 0.0108 43
4th Mar 2026 (Wed) 0.0092 0.0099 0.0092 0.0099 1
3rd Mar 2026 (Tue) 0.0092 0.0093 0.0092 0.01 122
2nd Mar 2026 (Mon) 0.0094 0.0101 0.0094 0.0101 109
27th Feb 2026 (Fri) 0.0094 0.0101 0.009 0.0101 14,709
26th Feb 2026 (Thu) 0.0095 0.0102 0.0095 0.0096 8,228
25th Feb 2026 (Wed) 0.0114 0.0117 0.0114 0.0117 0
24th Feb 2026 (Tue) 0.0114 0.0116 0.0114 0.0116 0
23rd Feb 2026 (Mon) 0.0114 0.0119 0.0112 0.0116 22,429
20th Feb 2026 (Fri) 0.0116 0.0116 0.0113 0.0115 1,710
19th Feb 2026 (Thu) 0.0104 0.0104 0.0094 0.0118 8,200
18th Feb 2026 (Wed) 0.0116 0.0125 0.0101 0.0121 88,760
17th Feb 2026 (Tue) 0.0091 0.0091 0.0091 0.0106 36,125
16th Feb 2026 (Mon) 0.0101 0.0109 0.009 0.0109 18,332
13th Feb 2026 (Fri) 0.0101 0.0109 0.009 0.0109 18,332
12th Feb 2026 (Thu) 0.011 0.011 0.011 0.011 200
11th Feb 2026 (Wed) 0.0108 0.0108 0.0102 0.0108 700
10th Feb 2026 (Tue) 0.0108 0.0111 0.0102 0.0108 8,625
9th Feb 2026 (Mon) 0.0106 0.0111 0.009 0.0108 400
6th Feb 2026 (Fri) 0.0114 0.0114 0.0101 0.0114 13,800
FTSE 100 Latest
Value10,436.29
Change71.50