Beneficient - Class A Common Stock (BENF)

Historical Prices For Beneficient - Class A Common Stock (BENF)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.28	0.31	0.28	0.29	88,424	0.29
4/02/2025	0.29	0.30	0.28	0.29	193,963	0.29
4/01/2025	0.30	0.31	0.27	0.30	284,249	0.30
3/31/2025	0.34	0.34	0.31	0.31	114,125	0.31
3/28/2025	0.33	0.35	0.32	0.34	68,484	0.34
3/27/2025	0.34	0.35	0.32	0.34	114,519	0.34
3/26/2025	0.33	0.35	0.33	0.33	63,214	0.33
3/25/2025	0.37	0.37	0.33	0.34	193,786	0.34
3/24/2025	0.34	0.35	0.32	0.34	87,059	0.34
3/21/2025	0.34	0.36	0.34	0.34	150,240	0.34
3/20/2025	0.33	0.36	0.32	0.35	121,895	0.35
3/19/2025	0.33	0.36	0.31	0.34	251,634	0.34
3/18/2025	0.33	0.43	0.32	0.36	3,339,526	0.36
3/17/2025	0.32	0.33	0.30	0.33	153,225	0.33
3/14/2025	0.34	0.34	0.30	0.32	226,839	0.32
3/13/2025	0.31	0.33	0.29	0.32	127,878	0.32
3/12/2025	0.31	0.33	0.29	0.32	490,225	0.32
3/11/2025	0.30	0.31	0.28	0.31	292,798	0.31
3/10/2025	0.33	0.34	0.28	0.31	1,104,740	0.31
3/07/2025	0.30	0.31	0.30	0.31	13,293,277	0.31
3/06/2025	0.32	0.32	0.29	0.30	124,413	0.30
3/05/2025	0.33	0.34	0.29	0.32	346,226	0.32
3/04/2025	0.37	0.38	0.30	0.34	302,610	0.34
3/03/2025	0.40	0.43	0.38	0.38	140,336	0.38
2/28/2025	0.42	0.43	0.38	0.41	156,355	0.41
2/27/2025	0.42	0.43	0.41	0.43	94,694	0.43
2/26/2025	0.41	0.44	0.41	0.41	76,742	0.41
2/25/2025	0.43	0.46	0.41	0.41	121,568	0.41
2/24/2025	0.44	0.44	0.41	0.43	169,111	0.43
2/21/2025	0.46	0.47	0.43	0.44	188,818	0.44
2/20/2025	0.47	0.49	0.45	0.46	73,024	0.46
2/19/2025	0.49	0.49	0.45	0.47	92,578	0.47
2/18/2025	0.57	0.57	0.43	0.47	463,953	0.47
2/14/2025	0.55	0.57	0.55	0.56	124,379	0.56
2/13/2025	0.57	0.57	0.50	0.55	537,975	0.55
2/12/2025	0.66	0.69	0.61	0.64	315,801	0.64
2/11/2025	0.60	0.74	0.60	0.69	825,061	0.69
2/10/2025	0.60	0.61	0.58	0.60	105,213	0.60
2/07/2025	0.59	0.60	0.58	0.60	113,603	0.60
2/06/2025	0.61	0.62	0.58	0.59	54,258	0.59
2/05/2025	0.61	0.63	0.60	0.61	89,373	0.61
2/04/2025	0.60	0.61	0.59	0.61	50,709	0.61
2/03/2025	0.60	0.61	0.58	0.61	54,216	0.61
1/31/2025	0.62	0.64	0.61	0.62	66,699	0.62
1/30/2025	0.64	0.66	0.61	0.64	123,570	0.64
1/29/2025	0.56	0.70	0.56	0.63	377,994	0.63
1/28/2025	0.61	0.61	0.56	0.58	120,911	0.58
1/27/2025	0.61	0.63	0.60	0.61	98,559	0.61
1/24/2025	0.60	0.63	0.60	0.61	90,281	0.61
1/23/2025	0.65	0.65	0.60	0.61	135,218	0.61
1/22/2025	0.63	0.66	0.61	0.64	115,347	0.64
1/21/2025	0.65	0.66	0.60	0.63	180,880	0.63
1/17/2025	0.68	0.69	0.64	0.65	127,964	0.65
1/16/2025	0.67	0.69	0.64	0.69	98,085	0.69
1/15/2025	0.67	0.72	0.66	0.67	182,264	0.67
1/14/2025	0.66	0.67	0.63	0.67	81,761	0.67
1/13/2025	0.67	0.67	0.62	0.67	161,134	0.67
1/10/2025	0.70	0.73	0.66	0.68	166,413	0.68
1/08/2025	0.74	0.75	0.70	0.73	248,793	0.73
1/07/2025	0.75	0.77	0.72	0.75	239,925	0.75
1/06/2025	0.74	0.77	0.74	0.76	1,117,215	0.76