Beneficient Stock Price History
NASDAQ: BENFFinanceFinance: Consumer ServicesUSD
1.05-0.02 (-1.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BENF price history at a glance
The price history for Beneficient (BENF) on this page begins on November 29, 2021, when the stock closed at $6,316.80; it most recently closed at $1.05 on October 5, 2026. The highest price in this record is $10,560.00, reached on June 5, 2023; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, BENF finished higher in 2 and lower in 2. Its best year was 2025 (+26.6%) and its worst was 2024 (-98.2%).
Over roughly 5 years the share price changed -100.0%, a -83.4% compound annual price return (excluding dividends). In the last 12 months alone, BENF has lost 76.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $10,560.00
- Date of high
- Jun 5, 2023
- Low since 2021
- $0.498
- Date of low
- Sep 21, 2026
- 52-week high
- $12.48
- 52-week low
- $0.498
- Last close
- $1.05
BENF returns
1 week
-26.57%
1 month
-37.50%
3 months
-69.30%
6 months
-74.26%
Year to date
-85.06%
1 year
-76.81%
3 years
-99.85%
BENF price return, excluding dividends.
BENF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.05 | -85.58% |
| 2025 | 7.28 | +26.56% |
| 2024 | 5.75 | -98.15% |
| 2023 | 311.04 | -95.26% |
| 2022 | 6,560.00 | +3.74% |
| 2021* | 6,323.20 | +0.10% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BENF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.06 | 1.08 | 1.00 | 1.05 | -1.87% | |
| 1.21 | 1.22 | 0.9828 | 1.07 | -13.01% | |
| 1.21 | 1.29 | 1.20 | 1.23 | -1.60% | |
| 1.23 | 1.27 | 1.17 | 1.25 | -4.58% | |
| 1.38 | 1.40 | 1.30 | 1.31 | -8.39% | |
| 1.50 | 1.52 | 1.42 | 1.43 | -5.30% | |
| 1.36 | 1.78 | 1.36 | 1.51 | +11.03% | |
| 1.40 | 1.48 | 1.31 | 1.36 | -3.55% | |
| 1.35 | 1.53 | 1.35 | 1.41 | -0.70% | |
| 1.41 | 1.55 | 1.34 | 1.42 | -2.74% | |
| 1.61 | 2.19 | 1.44 | 1.46 | +0.69% | |
| 1.93 | 1.99 | 1.16 | 1.45 | -50.00% | |
| 2.92 | 3.15 | 1.44 | 2.90 | +439.03% | |
| 0.547 | 0.577 | 0.498 | 0.538 | -3.41% | |
| 0.587 | 0.60 | 0.543 | 0.557 | -0.89% | |
| 0.757 | 0.85 | 0.54 | 0.562 | -10.65% | |
| 0.711 | 0.73 | 0.585 | 0.629 | -23.20% | |
| 0.825 | 1.32 | 0.661 | 0.819 | +36.05% | |
| 0.73 | 0.848 | 0.569 | 0.602 | -25.31% | |
| 0.957 | 0.965 | 0.78 | 0.806 | -23.96% | |
| 1.30 | 2.77 | 1.03 | 1.06 | -12.54% | |
| 1.69 | 1.75 | 1.13 | 1.21 | -27.86% | |
| 1.80 | 1.80 | 1.65 | 1.68 | -6.41% | |
| 2.24 | 2.24 | 1.78 | 1.80 | -22.96% | |
| 2.20 | 2.35 | 2.12 | 2.33 | +8.37% | |
| 2.16 | 2.16 | 2.06 | 2.15 | +5.91% | |
| 1.99 | 2.09 | 1.99 | 2.03 | +4.10% | |
| 2.08 | 2.19 | 1.95 | 1.95 | -6.25% | |
| 2.08 | 2.21 | 2.02 | 2.08 | -8.21% | |
| 2.26 | 2.27 | 2.10 | 2.27 | +4.91% | |
| 2.28 | 2.28 | 2.14 | 2.16 | -1.82% | |
| 2.22 | 2.35 | 2.20 | 2.20 | -4.35% | |
| 2.25 | 2.32 | 2.24 | 2.30 | +2.09% | |
| 2.29 | 2.29 | 2.22 | 2.25 | -0.31% | |
| 2.31 | 2.39 | 2.23 | 2.26 | -4.24% | |
| 2.39 | 2.39 | 2.28 | 2.36 | +3.96% | |
| 2.40 | 2.40 | 2.27 | 2.27 | -4.22% | |
| 2.31 | 2.43 | 2.31 | 2.37 | +4.41% | |
| 2.39 | 2.42 | 2.18 | 2.27 | -5.42% | |
| 2.46 | 2.61 | 2.27 | 2.40 | -2.83% | |
| 2.47 | 2.51 | 2.45 | 2.47 | +3.78% | |
| 2.68 | 2.73 | 2.16 | 2.38 | -13.45% | |
| 2.90 | 2.93 | 2.62 | 2.75 | -1.79% | |
| 2.94 | 3.15 | 2.80 | 2.80 | -6.67% | |
| 3.03 | 3.24 | 2.91 | 3.00 | -4.46% | |
| 3.13 | 3.15 | 2.87 | 3.14 | 0.00% | |
| 3.06 | 3.15 | 2.97 | 3.14 | +1.95% | |
| 3.15 | 3.29 | 3.08 | 3.08 | -4.94% | |
| 3.18 | 3.38 | 3.05 | 3.24 | +1.25% | |
| 2.96 | 3.21 | 2.96 | 3.20 | +4.92% | |
| 2.81 | 3.15 | 2.75 | 3.05 | +4.81% | |
| 3.02 | 3.21 | 2.91 | 2.91 | -5.52% | |
| 3.18 | 3.26 | 3.02 | 3.08 | -1.60% | |
| 3.11 | 3.30 | 3.03 | 3.13 | -3.69% | |
| 3.34 | 3.50 | 3.21 | 3.25 | -8.19% | |
| 3.48 | 3.68 | 3.24 | 3.54 | +1.72% | |
| 3.39 | 3.69 | 3.35 | 3.48 | +1.75% | |
| 3.40 | 3.65 | 3.38 | 3.42 | -0.87% | |
| 3.36 | 3.54 | 3.36 | 3.45 | +0.88% | |
| 3.50 | 3.75 | 3.20 | 3.42 | +1.79% | |
| 3.12 | 3.46 | 3.12 | 3.36 | +4.67% | |
| 2.94 | 3.44 | 2.88 | 3.21 | +12.24% | |
| 3.09 | 3.09 | 2.81 | 2.86 | -9.21% | |
| 3.40 | 3.47 | 2.90 | 3.15 | -7.89% | |
| 3.33 | 3.63 | 3.32 | 3.42 | +3.32% | |
| 3.50 | 3.50 | 3.30 | 3.31 | -5.16% | |
| 3.52 | 3.64 | 3.37 | 3.49 | -4.64% | |
| 3.57 | 3.71 | 3.54 | 3.66 | +0.83% | |
| 3.57 | 3.72 | 3.57 | 3.63 | -0.27% | |
| 3.61 | 3.77 | 3.61 | 3.64 | -1.36% | |
| 3.63 | 3.80 | 3.63 | 3.69 | +0.27% | |
| 3.80 | 3.84 | 3.58 | 3.68 | -4.91% | |
| 3.70 | 3.89 | 3.47 | 3.87 | +4.59% | |
| 3.62 | 3.74 | 3.43 | 3.70 | +4.52% | |
| 3.52 | 3.58 | 3.43 | 3.54 | +1.14% | |
| 3.40 | 3.52 | 3.38 | 3.50 | +1.01% | |
| 3.33 | 3.54 | 3.33 | 3.47 | -1.28% | |
| 3.40 | 3.58 | 3.31 | 3.51 | +3.24% | |
| 3.47 | 3.58 | 3.39 | 3.40 | -5.03% | |
| 3.46 | 3.84 | 3.32 | 3.58 | +3.92% | |
| 3.45 | 3.45 | 3.30 | 3.45 | +1.32% | |
| 3.35 | 3.55 | 3.33 | 3.40 | +0.44% | |
| 3.39 | 3.48 | 3.35 | 3.39 | -2.73% | |
| 3.46 | 3.48 | 3.31 | 3.48 | +0.87% | |
| 3.28 | 3.60 | 3.20 | 3.45 | +0.29% | |
| 3.45 | 3.49 | 3.35 | 3.44 | +1.47% | |
| 3.44 | 3.51 | 3.28 | 3.39 | -4.24% | |
| 3.52 | 3.56 | 3.38 | 3.54 | -2.48% | |
| 3.70 | 3.70 | 3.37 | 3.63 | -1.89% | |
| 3.75 | 3.76 | 3.60 | 3.70 | -2.89% | |
| 3.77 | 3.85 | 3.72 | 3.81 | +0.53% | |
| 3.75 | 3.87 | 3.68 | 3.79 | +2.43% | |
| 3.79 | 3.85 | 3.60 | 3.70 | -2.63% | |
| 3.60 | 3.84 | 3.42 | 3.80 | +4.11% | |
| 3.46 | 3.70 | 3.34 | 3.65 | +4.89% | |
| 3.37 | 3.48 | 3.29 | 3.48 | +2.35% | |
| 3.21 | 3.43 | 3.21 | 3.40 | +0.59% | |
| 3.27 | 3.39 | 3.19 | 3.38 | +2.42% | |
| 3.20 | 3.40 | 3.19 | 3.30 | +2.17% | |
| 3.35 | 3.50 | 3.15 | 3.23 | -6.38% | |
| 3.52 | 3.53 | 3.31 | 3.45 | -5.74% | |
| 3.25 | 3.71 | 3.20 | 3.66 | +10.57% | |
| 3.26 | 3.31 | 3.17 | 3.31 | +3.12% | |
| 3.31 | 3.31 | 3.15 | 3.21 | -2.73% | |
| 3.31 | 3.35 | 3.20 | 3.30 | +0.61% | |
| 3.37 | 3.49 | 3.25 | 3.28 | -4.65% | |
| 3.53 | 3.58 | 3.31 | 3.44 | -2.27% | |
| 3.30 | 3.56 | 3.22 | 3.52 | +2.33% | |
| 3.42 | 3.55 | 3.40 | 3.44 | +0.58% | |
| 3.52 | 3.52 | 3.41 | 3.42 | -0.58% | |
| 3.50 | 3.50 | 3.42 | 3.44 | -0.86% | |
| 3.31 | 3.47 | 3.23 | 3.47 | +4.83% | |
| 3.29 | 3.40 | 3.27 | 3.31 | -0.90% | |
| 3.43 | 3.43 | 3.25 | 3.34 | -2.62% | |
| 3.35 | 3.46 | 3.26 | 3.43 | +1.48% | |
| 3.23 | 3.54 | 3.23 | 3.38 | +4.64% | |
| 3.17 | 3.35 | 3.15 | 3.23 | +0.62% | |
| 3.15 | 3.34 | 3.15 | 3.21 | +0.63% | |
| 3.31 | 3.31 | 3.12 | 3.19 | -2.15% | |
| 3.27 | 3.46 | 3.24 | 3.26 | -0.61% | |
| 3.11 | 3.39 | 3.05 | 3.28 | +3.47% | |
| 3.15 | 3.30 | 3.04 | 3.17 | -1.55% | |
| 3.22 | 3.50 | 3.13 | 3.22 | -1.53% | |
| 3.07 | 3.43 | 3.02 | 3.27 | +6.51% | |
| 3.41 | 3.70 | 2.85 | 3.07 | -17.03% | |
| 4.02 | 4.02 | 3.51 | 3.70 | -9.31% | |
| 3.83 | 4.49 | 3.50 | 4.08 | +10.27% | |
| 3.67 | 4.03 | 3.26 | 3.70 | -0.54% | |
| 3.74 | 3.90 | 3.66 | 3.72 | -1.33% | |
| 3.70 | 3.80 | 3.51 | 3.77 | -1.31% | |
| 3.43 | 3.95 | 3.41 | 3.82 | +9.14% | |
| 3.21 | 3.62 | 3.21 | 3.50 | +6.38% | |
| 3.54 | 3.54 | 3.26 | 3.29 | -6.00% | |
| 3.19 | 3.74 | 3.19 | 3.50 | +7.03% | |
| 3.18 | 3.27 | 3.17 | 3.27 | +1.87% | |
| 3.28 | 3.28 | 3.15 | 3.21 | -1.83% | |
| 3.63 | 3.72 | 3.26 | 3.27 | -9.92% | |
| 3.61 | 3.70 | 3.59 | 3.63 | -1.63% | |
| 3.84 | 3.92 | 3.67 | 3.69 | -5.63% | |
| 3.65 | 3.92 | 3.56 | 3.91 | +2.62% | |
| 3.67 | 3.81 | 3.34 | 3.81 | +2.42% | |
| 3.27 | 3.72 | 3.21 | 3.72 | +5.68% | |
| 3.54 | 3.60 | 3.46 | 3.52 | -0.56% | |
| 3.63 | 3.74 | 3.42 | 3.54 | -4.84% | |
| 3.72 | 3.84 | 3.63 | 3.72 | -0.27% | |
| 3.74 | 3.82 | 3.67 | 3.73 | -2.61% | |
| 3.62 | 3.85 | 3.55 | 3.83 | +1.06% | |
| 3.62 | 3.79 | 3.57 | 3.79 | -0.26% | |
| 3.70 | 3.89 | 3.63 | 3.80 | -0.78% | |
| 3.85 | 3.89 | 3.59 | 3.83 | +0.79% | |
| 3.94 | 3.97 | 3.73 | 3.80 | -7.54% | |
| 3.77 | 4.12 | 3.77 | 4.11 | +7.31% | |
| 3.83 | 3.96 | 3.78 | 3.83 | -1.79% | |
| 4.07 | 4.15 | 3.70 | 3.90 | -9.93% | |
| 4.20 | 4.49 | 4.01 | 4.33 | -7.08% | |
| 4.68 | 4.75 | 4.40 | 4.66 | -1.89% | |
| 4.33 | 4.88 | 4.33 | 4.75 | +8.70% | |
| 4.23 | 4.58 | 4.13 | 4.37 | -0.23% | |
| 4.10 | 4.42 | 4.04 | 4.38 | +5.29% | |
| 3.44 | 4.38 | 3.40 | 4.16 | +12.74% | |
| 3.20 | 4.17 | 3.15 | 3.69 | +10.15% | |
| 3.85 | 3.85 | 3.10 | 3.35 | -19.28% | |
| 4.68 | 5.29 | 4.06 | 4.15 | +8.64% | |
| 4.12 | 4.30 | 3.79 | 3.82 | -7.62% | |
| 4.60 | 4.60 | 3.59 | 4.14 | -4.94% | |
| 4.38 | 4.50 | 4.34 | 4.35 | -1.58% | |
| 4.46 | 4.57 | 4.39 | 4.42 | -1.34% | |
| 4.59 | 4.70 | 4.48 | 4.48 | -3.66% | |
| 4.55 | 4.80 | 4.50 | 4.65 | +5.44% | |
| 4.33 | 4.65 | 4.24 | 4.41 | +2.32% | |
| 4.75 | 4.75 | 3.92 | 4.31 | -3.15% | |
| 4.50 | 4.65 | 4.24 | 4.45 | +5.70% | |
| 4.34 | 4.50 | 4.21 | 4.21 | -2.77% | |
| 4.48 | 4.72 | 4.33 | 4.33 | -5.66% | |
| 4.64 | 4.97 | 4.54 | 4.59 | -2.34% | |
| 4.72 | 5.07 | 4.50 | 4.70 | -1.67% | |
| 4.40 | 4.96 | 4.40 | 4.78 | +7.42% | |
| 4.27 | 4.55 | 4.06 | 4.45 | +6.46% | |
| 4.38 | 4.53 | 4.18 | 4.18 | -3.91% | |
| 4.80 | 4.86 | 4.32 | 4.35 | -9.00% | |
| 5.12 | 5.40 | 4.70 | 4.78 | -6.64% | |
| 5.21 | 5.54 | 5.12 | 5.12 | -0.19% | |
| 4.51 | 5.43 | 4.47 | 5.13 | +9.15% | |
| 4.98 | 4.99 | 4.67 | 4.70 | -3.69% | |
| 5.15 | 5.22 | 4.88 | 4.88 | -5.97% | |
| 5.06 | 5.47 | 5.06 | 5.19 | +2.57% | |
| 5.40 | 5.50 | 5.06 | 5.06 | -5.24% | |
| 5.05 | 5.47 | 4.93 | 5.34 | +3.49% | |
| 5.27 | 5.50 | 5.15 | 5.16 | -1.90% | |
| 5.47 | 5.58 | 5.19 | 5.26 | +2.14% | |
| 5.81 | 5.86 | 5.01 | 5.15 | -11.36% | |
| 5.83 | 6.19 | 5.73 | 5.81 | +2.65% | |
| 7.14 | 7.68 | 5.51 | 5.66 | -22.25% | |
| 6.94 | 7.51 | 6.34 | 7.28 | +3.56% | |
| 5.77 | 7.40 | 5.77 | 7.03 | +22.05% | |
| 5.55 | 5.91 | 5.28 | 5.76 | +2.86% | |
| 7.15 | 7.28 | 5.55 | 5.60 | -24.02% | |
| 8.41 | 8.49 | 6.67 | 7.37 | -16.35% | |
| 8.87 | 9.70 | 8.55 | 8.81 | -0.23% | |
| 7.72 | 9.96 | 7.65 | 8.83 | +8.21% | |
| 6.88 | 8.50 | 6.73 | 8.16 | +19.12% | |
| 5.06 | 7.38 | 5.06 | 6.85 | +33.53% | |
| 4.26 | 6.15 | 4.20 | 5.13 | +15.28% | |
| 3.58 | 5.05 | 3.58 | 4.45 | +18.98% | |
| 4.19 | 4.70 | 3.31 | 3.74 | -6.97% | |
| 4.50 | 7.21 | 3.81 | 4.02 | -16.25% | |
| 6.80 | 7.04 | 4.80 | 4.80 | -30.23% | |
| 6.56 | 7.92 | 6.37 | 6.88 | -15.69% | |
| 7.60 | 9.12 | 7.20 | 8.16 | -7.27% | |
| 6.32 | 8.88 | 6.05 | 8.80 | +37.50% | |
| 5.50 | 6.95 | 5.23 | 6.40 | +21.03% | |
| 5.11 | 5.51 | 5.06 | 5.29 | +2.01% | |
| 4.80 | 5.36 | 4.68 | 5.18 | +7.46% | |
| 4.50 | 5.04 | 4.42 | 4.82 | +3.97% | |
| 4.57 | 4.87 | 4.47 | 4.64 | +5.45% | |
| 4.75 | 4.75 | 4.38 | 4.40 | -7.87% | |
| 4.64 | 4.92 | 4.52 | 4.78 | +3.11% | |
| 4.08 | 5.02 | 4.08 | 4.63 | +12.43% | |
| 4.19 | 4.23 | 4.05 | 4.12 | +0.19% | |
| 4.24 | 4.28 | 4.06 | 4.11 | -4.81% | |
| 4.24 | 4.36 | 4.16 | 4.32 | 0.00% | |
| 4.64 | 4.64 | 3.79 | 4.32 | -4.59% | |
| 4.13 | 4.54 | 4.13 | 4.53 | +5.79% | |
| 4.30 | 4.30 | 3.97 | 4.28 | +5.52% | |
| 4.24 | 4.24 | 3.94 | 4.06 | -0.59% | |
| 4.00 | 4.16 | 3.87 | 4.08 | 0.00% | |
| 4.11 | 4.50 | 3.99 | 4.08 | -4.14% | |
| 4.16 | 4.51 | 4.13 | 4.26 | +2.31% | |
| 3.94 | 4.32 | 3.88 | 4.16 | +5.05% | |
| 4.02 | 4.16 | 3.76 | 3.96 | -3.70% | |
| 4.10 | 4.24 | 3.94 | 4.11 | -2.84% | |
| 4.52 | 4.88 | 4.05 | 4.23 | -8.00% | |
| 4.72 | 5.04 | 4.48 | 4.60 | -16.18% | |
| 5.44 | 5.62 | 5.44 | 5.49 | -4.46% | |
| 5.67 | 6.54 | 5.61 | 5.74 | -13.29% | |
| 5.45 | 7.41 | 5.36 | 6.62 | +48.39% | |
| 4.80 | 4.84 | 4.32 | 4.46 | -10.43% | |
| 5.20 | 5.36 | 4.84 | 4.98 | -5.61% | |
| 6.06 | 6.32 | 5.18 | 5.28 | -12.58% | |
| 6.24 | 7.52 | 5.81 | 6.04 | -11.18% | |
| 7.60 | 8.24 | 6.24 | 6.80 | -13.00% | |
| 8.36 | 9.04 | 6.48 | 7.82 | -34.43% | |
| 6.77 | 12.48 | 6.34 | 11.92 | +205.95% | |
| 4.08 | 4.16 | 3.60 | 3.90 | -7.94% | |
| 4.17 | 4.34 | 4.13 | 4.23 | +1.73% | |
| 4.20 | 4.28 | 3.97 | 4.16 | -4.76% | |
| 4.29 | 4.62 | 3.90 | 4.37 | -1.97% | |
| 4.56 | 4.80 | 4.28 | 4.46 | +7.74% | |
| 3.79 | 4.34 | 3.78 | 4.14 | +3.40% | |
| 3.84 | 4.11 | 3.76 | 4.00 | +5.26% | |
| 4.35 | 4.53 | 3.65 | 3.80 | -16.08% | |
| 5.04 | 5.22 | 4.48 | 4.53 | -14.63% | |
| 6.00 | 6.34 | 5.14 | 5.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BENF chart for longer ranges.