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
28th Sep 2026 (Mon) 0.0115 0.0115 0.0089 0.0086 22,321
25th Sep 2026 (Fri) 0.0087 0.0119 0.0086 0.0109 55,804
24th Sep 2026 (Thu) 0.0114 0.0114 0.0093 0.01 53,794
23rd Sep 2026 (Wed) 0.0176 0.0182 0.0103 0.014 988,242
22nd Sep 2026 (Tue) 0.0084 0.0084 0.0084 0.0084 14,300
21st Sep 2026 (Mon) 0.0084 0.0084 0.0084 0.0083 2,756
18th Sep 2026 (Fri) 0.0099 0.0099 0.0085 0.0098 100,204
17th Sep 2026 (Thu) 0.0092 0.0092 0.0089 0.0089 3,131
16th Sep 2026 (Wed) 0.0092 0.0103 0.0083 0.0096 143,420
15th Sep 2026 (Tue) 0.0091 0.0091 0.0091 0.0083 1,000
14th Sep 2026 (Mon) 0.0081 0.0081 0.0081 0.0092 119,568
11th Sep 2026 (Fri) 0.0086 0.0197 0.0083 0.0081 323,931
10th Sep 2026 (Thu) 0.0097 0.0097 0.0089 0.0089 4
9th Sep 2026 (Wed) 0.0097 0.0097 0.0093 0.0093 0
8th Sep 2026 (Tue) 0.0097 0.0097 0.0096 0.0096 0
7th Sep 2026 (Mon) 0.0097 0.0097 0.0096 0.0096 0
4th Sep 2026 (Fri) 0.0097 0.0097 0.0096 0.0096 0
3rd Sep 2026 (Thu) 0.0097 0.0097 0.0095 0.0095 0
2nd Sep 2026 (Wed) 0.0097 0.0097 0.0096 0.0096 0
1st Sep 2026 (Tue) 0.0097 0.0097 0.0094 0.0094 0
31st Aug 2026 (Mon) 0.0097 0.0097 0.0097 0.0097 2,005
28th Aug 2026 (Fri) 0.0098 0.0098 0.0097 0.0097 5
27th Aug 2026 (Thu) 0.0098 0.0098 0.0098 0.0098 0
26th Aug 2026 (Wed) 0.0098 0.0098 0.0098 0.0098 873
25th Aug 2026 (Tue) 0.0091 0.0098 0.0091 0.0098 0
24th Aug 2026 (Mon) 0.0091 0.0098 0.0091 0.0098 0
21st Aug 2026 (Fri) 0.0091 0.0091 0.0091 0.0091 25
20th Aug 2026 (Thu) 0.009 0.0098 0.009 0.0097 200
19th Aug 2026 (Wed) 0.0107 0.0107 0.0092 0.0092 0
18th Aug 2026 (Tue) 0.0107 0.0107 0.0096 0.0096 0
17th Aug 2026 (Mon) 0.0107 0.0107 0.0099 0.0099 0
14th Aug 2026 (Fri) 0.0107 0.0107 0.0099 0.0099 801
13th Aug 2026 (Thu) 0.0107 0.0107 0.01 0.01 0
12th Aug 2026 (Wed) 0.0107 0.0107 0.01 0.01 0
11th Aug 2026 (Tue) 0.0107 0.0107 0.0107 0.0107 239
10th Aug 2026 (Mon) 0.0107 0.0108 0.0107 0.0108 6,222
7th Aug 2026 (Fri) 0.0093 0.0109 0.0093 0.0109 0
6th Aug 2026 (Thu) 0.0093 0.0093 0.009 0.0102 127,000
5th Aug 2026 (Wed) 0.0105 0.0105 0.0105 0.0108 0
4th Aug 2026 (Tue) 0.0109 0.0109 0.009 0.0107 105,024
3rd Aug 2026 (Mon) 0.009 0.0093 0.0089 0.0109 9,509
31st Jul 2026 (Fri) 0.0101 0.0115 0.0093 0.0114 527
30th Jul 2026 (Thu) 0.0124 0.0124 0.0095 0.0116 13,384
29th Jul 2026 (Wed) 0.012 0.012 0.0116 0.0116 0
FTSE 100 Latest
Value10,727.81
Change42.93