Beneficient - Class A Common Stock (BENF)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.95	1.03	0.78	0.85	4,023,513	0.85
10/23/2025	1.04	1.13	0.81	0.98	19,077,437	0.98
10/22/2025	0.85	1.56	0.79	1.49	338,991,799	1.49
10/21/2025	0.51	0.52	0.45	0.49	13,705,210	0.49
10/20/2025	0.52	0.54	0.52	0.53	197,168	0.53
10/17/2025	0.52	0.53	0.50	0.52	193,256	0.52
10/16/2025	0.54	0.58	0.49	0.55	399,798	0.55
10/15/2025	0.57	0.60	0.53	0.56	852,946	0.56
10/14/2025	0.47	0.54	0.47	0.52	556,363	0.52
10/13/2025	0.48	0.51	0.47	0.50	516,423	0.50
10/10/2025	0.54	0.57	0.46	0.48	1,393,763	0.48
10/09/2025	0.63	0.65	0.56	0.57	1,237,895	0.57
10/08/2025	0.75	0.79	0.64	0.66	1,403,605	0.66
10/07/2025	0.81	0.81	0.71	0.73	1,397,115	0.73
10/06/2025	0.85	0.88	0.75	0.79	2,259,069	0.79
10/03/2025	1.09	1.15	0.86	0.89	5,335,757	0.89
10/02/2025	0.89	1.22	0.88	1.02	36,314,588	1.02
10/01/2025	0.73	0.88	0.70	0.86	12,246,724	0.86
9/30/2025	0.64	1.08	0.52	0.95	601,618,732	0.95
9/29/2025	0.37	0.37	0.36	0.37	31,035,468	0.37
9/26/2025	0.34	0.37	0.34	0.36	125,695	0.36
9/25/2025	0.34	0.35	0.34	0.35	111,069	0.35
9/24/2025	0.36	0.37	0.33	0.35	487,020	0.35
9/23/2025	0.36	0.36	0.35	0.35	199,681	0.35
9/22/2025	0.37	0.39	0.34	0.36	574,382	0.36
9/19/2025	0.42	0.42	0.38	0.40	230,818	0.40
9/18/2025	0.40	0.43	0.40	0.41	140,446	0.41
9/17/2025	0.42	0.43	0.40	0.41	372,259	0.41
9/16/2025	0.38	0.43	0.37	0.42	1,722,572	0.42
9/15/2025	0.43	0.45	0.40	0.40	372,421	0.40
9/12/2025	0.46	0.47	0.42	0.45	315,120	0.45
9/11/2025	0.52	0.53	0.45	0.47	628,433	0.47
9/10/2025	0.50	0.56	0.50	0.54	1,042,938	0.54
9/09/2025	0.46	0.66	0.45	0.51	6,512,668	0.51
9/08/2025	0.42	0.49	0.41	0.44	761,583	0.44
9/05/2025	0.39	0.43	0.38	0.41	298,095	0.41
9/04/2025	0.39	0.41	0.37	0.40	450,734	0.40
9/03/2025	0.38	0.41	0.36	0.38	281,163	0.38
9/02/2025	0.38	0.41	0.37	0.38	379,086	0.38
8/29/2025	0.36	0.42	0.35	0.41	720,638	0.41
8/28/2025	0.33	0.40	0.33	0.38	1,569,169	0.38
8/27/2025	0.36	0.41	0.35	0.35	3,211,091	0.35
8/26/2025	0.49	0.65	0.40	0.42	105,780,200	0.42
8/25/2025	0.34	0.41	0.33	0.39	28,232,953	0.39
8/22/2025	0.29	0.34	0.29	0.34	384,326	0.34
8/21/2025	0.30	0.30	0.29	0.29	32,891	0.29
8/20/2025	0.30	0.30	0.27	0.30	85,744	0.30
8/19/2025	0.32	0.32	0.29	0.30	42,995	0.30
8/18/2025	0.30	0.31	0.27	0.31	251,465	0.31
8/15/2025	0.31	0.31	0.30	0.31	48,958	0.31
8/14/2025	0.31	0.33	0.30	0.31	142,347	0.31
8/13/2025	0.31	0.33	0.29	0.32	438,320	0.32
8/12/2025	0.29	0.30	0.28	0.30	163,218	0.30
8/11/2025	0.28	0.29	0.27	0.28	209,273	0.28
8/08/2025	0.28	0.30	0.27	0.29	155,147	0.29
8/07/2025	0.29	0.31	0.27	0.29	182,078	0.29
8/06/2025	0.33	0.34	0.30	0.30	206,968	0.30
8/05/2025	0.31	0.35	0.31	0.34	77,534	0.34
8/04/2025	0.32	0.34	0.32	0.33	47,343	0.33
8/01/2025	0.34	0.35	0.31	0.32	208,829	0.32
7/31/2025	0.39	0.39	0.35	0.35	151,593	0.35
7/30/2025	0.33	0.38	0.32	0.38	243,434	0.38
7/29/2025	0.38	0.39	0.32	0.34	491,349	0.34
7/28/2025	0.36	0.42	0.36	0.38	260,621	0.38
7/25/2025	0.41	0.41	0.37	0.38	533,771	0.38