Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Beneficient - Class A Common Stock (NQ: BENF )

3.720 +0.590 (+18.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.480	2.815	2.360	2.690	201,826	+0.01(+0.37%)
Aug 30, 2023	2.100	2.760	2.040	2.680	434,455	+0.59(+28.23%)
Aug 29, 2023	2.160	2.230	2.040	2.090	58,498	-0.10(-4.57%)
Aug 28, 2023	2.090	2.250	2.040	2.190	79,786	+0.05(+2.34%)
Aug 25, 2023	1.940	2.250	1.870	2.140	162,896	+0.28(+15.05%)
Aug 24, 2023	1.940	1.990	1.850	1.860	57,094	-0.12(-6.06%)
Aug 23, 2023	1.950	2.030	1.890	1.980	59,673	+0.03(+1.54%)
Aug 22, 2023	1.760	2.030	1.710	1.950	126,916	+0.15(+8.33%)
Aug 21, 2023	1.870	1.880	1.770	1.800	42,832	-0.09(-4.76%)
Aug 18, 2023	1.920	1.990	1.870	1.890	38,963	-0.04(-2.07%)
Aug 17, 2023	1.990	2.020	1.920	1.930	46,754	-0.05(-2.53%)
Aug 16, 2023	2.000	2.030	1.940	1.980	59,305	-0.02(-1.00%)
Aug 15, 2023	1.920	2.030	1.920	2.000	99,143	+0.00(+0.00%)
Aug 14, 2023	2.000	2.030	1.960	2.000	75,790	-0.01(-0.50%)
Aug 11, 2023	2.380	2.380	1.960	2.010	222,425	-0.38(-15.90%)
Aug 10, 2023	1.880	2.750	1.814	2.390	1,096,131	+0.52(+27.81%)
Aug 09, 2023	1.790	1.926	1.770	1.870	77,891	+0.10(+5.65%)
Aug 08, 2023	1.810	1.810	1.690	1.770	78,053	-0.07(-3.80%)
Aug 07, 2023	1.980	1.990	1.800	1.840	71,437	-0.10(-5.15%)
Aug 04, 2023	2.050	2.050	1.900	1.940	42,540	-0.10(-4.90%)
Aug 03, 2023	1.910	2.040	1.900	2.040	83,028	+0.14(+7.37%)
Aug 02, 2023	1.990	2.010	1.800	1.900	90,166	-0.10(-5.00%)
Aug 01, 2023	2.140	2.160	2.000	2.000	91,462	-0.10(-4.76%)
Jul 31, 2023	2.260	2.270	2.050	2.100	112,493	-0.11(-4.98%)
Jul 28, 2023	2.200	2.270	2.150	2.210	82,932	+0.07(+3.27%)
Jul 27, 2023	2.160	2.190	2.140	2.140	30,942	-0.05(-2.28%)
Jul 26, 2023	2.170	2.240	2.147	2.190	19,850	+0.01(+0.46%)
Jul 25, 2023	2.120	2.250	2.120	2.180	78,055	+0.05(+2.35%)
Jul 24, 2023	2.150	2.190	2.030	2.130	68,934	-0.03(-1.39%)
Jul 21, 2023	2.160	2.200	2.120	2.160	60,072	+0.00(+0.00%)
Jul 20, 2023	2.460	2.460	2.110	2.160	229,598	-0.27(-11.11%)
Jul 19, 2023	2.690	2.790	2.360	2.430	187,429	-0.24(-8.99%)
Jul 18, 2023	2.840	2.850	2.660	2.670	72,869	-0.11(-3.96%)
Jul 17, 2023	2.690	2.790	2.620	2.780	117,290	+0.05(+1.83%)
Jul 14, 2023	2.790	2.825	2.550	2.730	251,060	-0.14(-4.88%)
Jul 13, 2023	3.010	3.070	2.850	2.870	214,238	-0.15(-4.97%)
Jul 12, 2023	3.200	3.320	3.010	3.020	204,643	-0.24(-7.36%)
Jul 11, 2023	2.750	3.280	2.740	3.260	356,963	+0.47(+16.85%)
Jul 10, 2023	2.820	3.030	2.740	2.790	286,249	+0.05(+1.82%)
Jul 07, 2023	2.730	2.800	2.680	2.740	93,313	+0.02(+0.74%)
Jul 06, 2023	2.790	2.790	2.660	2.720	127,386	-0.10(-3.55%)
Jul 05, 2023	2.880	3.000	2.750	2.820	209,925	-0.08(-2.76%)
Jul 03, 2023	2.910	2.980	2.810	2.900	184,228	-0.10(-3.33%)
Jun 30, 2023	3.190	3.200	2.910	3.000	258,805	-0.23(-7.12%)
Jun 29, 2023	3.260	3.450	3.070	3.230	520,444	-0.20(-5.83%)
Jun 28, 2023	2.780	4.840	2.580	3.430	4,366,302	+0.69(+25.18%)
Jun 27, 2023	2.990	3.040	2.670	2.740	276,986	-0.35(-11.33%)
Jun 26, 2023	3.790	3.800	2.765	3.090	419,770	-0.78(-20.16%)
Jun 23, 2023	4.010	4.140	3.800	3.870	476,505	-0.03(-0.77%)
Jun 22, 2023	4.120	4.200	3.820	3.900	122,244	-0.41(-9.51%)
Jun 21, 2023	4.420	4.530	3.990	4.310	184,951	-0.26(-5.69%)
Jun 20, 2023	5.000	5.020	4.540	4.570	206,011	-0.55(-10.74%)
Jun 16, 2023	5.240	5.400	5.050	5.120	126,217	-0.19(-3.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Beneficient - Class A Common Stock (NQ: BENF )

Historical Prices