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
20th May 2026 (Wed) 0.0105 0.0114 0.0105 0.0114 94
19th May 2026 (Tue) 0.0105 0.0135 0.0091 0.0135 64,321
18th May 2026 (Mon) 0.0097 0.0104 0.0097 0.0104 0
15th May 2026 (Fri) 0.0097 0.0102 0.0097 0.0106 306
14th May 2026 (Thu) 0.0107 0.0107 0.0105 0.0105 0
13th May 2026 (Wed) 0.0107 0.0107 0.0101 0.0101 0
12th May 2026 (Tue) 0.0107 0.0107 0.0106 0.0106 0
11th May 2026 (Mon) 0.0107 0.0107 0.0106 0.0106 2,411
8th May 2026 (Fri) 0.0097 0.0097 0.0097 0.0106 100
7th May 2026 (Thu) 0.01 0.01 0.0098 0.0106 17,700
6th May 2026 (Wed) 0.0098 0.0098 0.0098 0.0098 1,100
5th May 2026 (Tue) 0.01 0.01 0.01 0.0108 100
4th May 2026 (Mon) 0.0108 0.0109 0.0108 0.0109 10,730
1st May 2026 (Fri) 0.0099 0.0108 0.0099 0.0108 0
30th Apr 2026 (Thu) 0.0099 0.0099 0.0099 0.0097 0
29th Apr 2026 (Wed) 0.0098 0.0106 0.0098 0.0106 0
28th Apr 2026 (Tue) 0.0098 0.011 0.0098 0.0099 700
27th Apr 2026 (Mon) 0.0108 0.011 0.0108 0.011 1,690
24th Apr 2026 (Fri) 0.0101 0.0101 0.0096 0.0104 987
23rd Apr 2026 (Thu) 0.0102 0.0102 0.0102 0.0101 1,100
22nd Apr 2026 (Wed) 0.0096 0.0102 0.0096 0.0102 852
21st Apr 2026 (Tue) 0.0102 0.0102 0.0102 0.0102 400
20th Apr 2026 (Mon) 0.01 0.0106 0.0099 0.0102 20,000
17th Apr 2026 (Fri) 0.0109 0.0109 0.0101 0.0102 610
16th Apr 2026 (Thu) 0.0101 0.0101 0.0097 0.0104 6,226
15th Apr 2026 (Wed) 0.0114 0.0114 0.0114 0.0113 600
14th Apr 2026 (Tue) 0.0104 0.011 0.0104 0.011 22,200
13th Apr 2026 (Mon) 0.0102 0.0104 0.0102 0.0115 7,700
10th Apr 2026 (Fri) 0.0106 0.0121 0.0106 0.012 73,208
9th Apr 2026 (Thu) 0.0105 0.0109 0.0105 0.0109 0
8th Apr 2026 (Wed) 0.0105 0.0106 0.01 0.0109 13,280
7th Apr 2026 (Tue) 0.0108 0.0108 0.0101 0.0111 780
6th Apr 2026 (Mon) 0.0114 0.0124 0.0102 0.0103 10,311
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
FTSE 100 Latest
Value10,443.47
Change11.13