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
19th Sep 2025 (Fri) 0.0072 0.0082 0.007 0.0074 23,120
18th Sep 2025 (Thu) 0.0088 0.0088 0.008 0.0087 9,925
17th Sep 2025 (Wed) 0.0097 0.0097 0.0097 0.0088 100
16th Sep 2025 (Tue) 0.007 0.0094 0.007 0.0075 10,042
15th Sep 2025 (Mon) 0.0075 0.0087 0.0075 0.0088 32,584
12th Sep 2025 (Fri) 0.0084 0.0089 0.0084 0.0089 127
11th Sep 2025 (Thu) 0.0084 0.009 0.0081 0.009 32,917
10th Sep 2025 (Wed) 0.0076 0.0096 0.006 0.0093 419,670
9th Sep 2025 (Tue) 0.0088 0.0118 0.0063 0.0114 163,525
8th Sep 2025 (Mon) 0.01 0.0129 0.0083 0.0102 178,663
5th Sep 2025 (Fri) 0.0119 0.0119 0.0088 0.0095 296,228
4th Sep 2025 (Thu) 0.011 0.0133 0.0102 0.0106 88,865
3rd Sep 2025 (Wed) 0.0115 0.0138 0.0115 0.0117 185,698
2nd Sep 2025 (Tue) 0.0119 0.0148 0.0104 0.013 462,144
1st Sep 2025 (Mon) 0.013 0.0163 0.0111 0.0163 256,708
29th Aug 2025 (Fri) 0.013 0.0163 0.0111 0.0163 256,708
28th Aug 2025 (Thu) 0.0165 0.0165 0.0112 0.0135 360,202
27th Aug 2025 (Wed) 0.0125 0.0167 0.0113 0.0155 172,253
26th Aug 2025 (Tue) 0.0158 0.0224 0.0105 0.0176 864,801
25th Aug 2025 (Mon) 0.017 0.0184 0.015 0.0179 156,068
22nd Aug 2025 (Fri) 0.0118 0.0246 0.0111 0.019 645,662
21st Aug 2025 (Thu) 0.0131 0.0143 0.0107 0.0117 4,059
20th Aug 2025 (Wed) 0.0127 0.0151 0.0106 0.0132 21,865
19th Aug 2025 (Tue) 0.0123 0.0196 0.0119 0.0158 152,108
18th Aug 2025 (Mon) 0.0151 0.0195 0.0106 0.0166 286,826
15th Aug 2025 (Fri) 0.019 0.036 0.0071 0.019 1,169,649
14th Aug 2025 (Thu) 0.0177 0.0292 0.0123 0.0204 996,060
13th Aug 2025 (Wed) 0.0147 0.016 0.01 0.0161 370,767
12th Aug 2025 (Tue) 0.01 0.0148 0.0006 0.0108 419,549
11th Aug 2025 (Mon) 0.0072 0.03 0.0072 0.0126 468,831
8th Aug 2025 (Fri) 0.0069 0.0069 0.006 0.006 0
7th Aug 2025 (Thu) 0.0069 0.0069 0.0053 0.0068 11,000
6th Aug 2025 (Wed) 0.0052 0.0064 0.0052 0.0063 600
5th Aug 2025 (Tue) 0.0056 0.0072 0.0056 0.0071 4,414
4th Aug 2025 (Mon) 0.0071 0.0072 0.0071 0.0072 21,479
1st Aug 2025 (Fri) 0.0055 0.0055 0.0048 0.0073 56,514
31st Jul 2025 (Thu) 0.0061 0.0061 0.0061 0.0078 5
30th Jul 2025 (Wed) 0.0061 0.0098 0.006 0.0081 215,633
29th Jul 2025 (Tue) 0.0072 0.0072 0.006 0.0065 28,094
28th Jul 2025 (Mon) 0.0074 0.0079 0.0061 0.0072 25,661
25th Jul 2025 (Fri) 0.0068 0.0068 0.0068 0.0068 8,086
24th Jul 2025 (Thu) 0.0074 0.008 0.0064 0.0068 114,556
23rd Jul 2025 (Wed) 0.0074 0.0074 0.0074 0.007 7,001
22nd Jul 2025 (Tue) 0.0066 0.0069 0.0066 0.0069 6
FTSE 100 Latest
Value9,216.67
Change-11.44