Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Beneficient - Class A Common Stock (NQ: BENF )

1.380 -0.230 (-14.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 1.560 1.560 1.370 1.380 304,127 -0.23(-14.29%)
Oct 09, 2024 1.580 1.740 1.500 1.610 439,517 -0.04(-2.42%)
Oct 08, 2024 1.530 1.740 1.520 1.650 690,944 +0.04(+2.48%)
Oct 07, 2024 1.470 1.740 1.430 1.610 2,355,707 -0.28(-14.81%)
Oct 04, 2024 2.080 2.140 1.700 1.890 108,308,976 +0.70(+58.82%)
Oct 03, 2024 1.183 1.210 1.150 1.190 45,180 +0.01(+0.85%)
Oct 02, 2024 1.110 1.190 1.110 1.180 79,647 +0.07(+6.31%)
Oct 01, 2024 1.250 1.250 1.110 1.110 166,045 -0.12(-9.76%)
Sep 30, 2024 1.250 1.280 1.215 1.230 53,045 -0.03(-2.38%)
Sep 27, 2024 1.340 1.400 1.260 1.260 97,350 -0.16(-11.27%)
Sep 26, 2024 1.260 1.430 1.220 1.420 156,902 +0.15(+11.81%)
Sep 25, 2024 1.230 1.310 1.180 1.270 242,488 +0.05(+4.10%)
Sep 24, 2024 1.160 1.410 1.130 1.220 395,253 +0.07(+6.09%)
Sep 23, 2024 1.160 1.160 1.110 1.150 86,883 +0.04(+3.60%)
Sep 20, 2024 1.260 1.260 1.110 1.110 274,105 -0.15(-11.90%)
Sep 19, 2024 1.220 1.310 1.210 1.260 161,039 +0.03(+2.44%)
Sep 18, 2024 1.270 1.310 1.210 1.230 225,664 -0.08(-6.11%)
Sep 17, 2024 1.250 1.320 1.210 1.310 185,073 +0.07(+5.65%)
Sep 16, 2024 1.230 1.280 1.200 1.240 153,230 -0.03(-2.36%)
Sep 13, 2024 1.330 1.330 1.190 1.270 1,227,450 -0.02(-1.55%)
Sep 12, 2024 1.470 1.470 1.280 1.290 462,552 -0.21(-14.00%)
Sep 11, 2024 1.500 1.569 1.380 1.500 346,856 -0.08(-5.06%)
Sep 10, 2024 1.620 1.700 1.560 1.580 483,869 -0.21(-11.73%)
Sep 09, 2024 1.780 1.860 1.570 1.790 1,997,090 -0.26(-12.68%)
Sep 06, 2024 2.380 3.330 2.020 2.050 115,266,048 +0.55(+36.67%)
Sep 05, 2024 1.530 1.535 1.470 1.500 35,639 -0.02(-1.32%)
Sep 04, 2024 1.490 1.580 1.480 1.520 53,850 +0.02(+1.33%)
Sep 03, 2024 1.530 1.530 1.470 1.500 32,790 +0.00(+0.00%)
Aug 30, 2024 1.580 1.640 1.380 1.500 153,497 -0.08(-5.06%)
Aug 29, 2024 1.580 1.750 1.500 1.580 165,442 +0.02(+1.28%)
Aug 28, 2024 1.980 1.980 1.530 1.560 321,466 -0.34(-17.89%)
Aug 27, 2024 2.000 2.000 1.900 1.900 86,002 -0.07(-3.55%)
Aug 26, 2024 2.000 2.052 1.870 1.970 327,863 -0.15(-7.06%)
Aug 23, 2024 2.150 2.200 1.910 2.120 507,004 -0.40(-15.88%)
Aug 22, 2024 2.560 2.870 2.310 2.520 7,809,629 +0.21(+8.90%)
Aug 21, 2024 2.250 2.420 2.140 2.314 34,526 +0.05(+2.39%)
Aug 20, 2024 2.390 2.390 2.210 2.260 35,813 -0.07(-3.00%)
Aug 19, 2024 2.300 2.400 2.255 2.330 56,650 +0.05(+2.19%)
Aug 16, 2024 2.300 2.350 2.140 2.280 34,466 -0.08(-3.55%)
Aug 15, 2024 2.320 2.497 2.280 2.364 102,234 +0.08(+3.68%)
Aug 14, 2024 2.390 2.500 2.238 2.280 116,247 -0.06(-2.56%)
Aug 13, 2024 2.340 2.450 2.340 2.340 61,712 +0.00(+0.00%)
Aug 12, 2024 2.290 2.380 2.290 2.340 26,010 +0.05(+2.18%)
Aug 09, 2024 2.280 2.360 2.250 2.290 25,315 -0.01(-0.43%)
Aug 08, 2024 2.400 2.400 2.255 2.300 10,208 -0.06(-2.54%)
Aug 07, 2024 2.410 2.600 2.310 2.360 23,993 -0.24(-9.23%)
Aug 06, 2024 2.550 2.750 2.520 2.600 10,713 -0.03(-1.14%)
Aug 05, 2024 2.620 2.800 2.420 2.630 19,722 -0.13(-4.71%)
Aug 02, 2024 2.920 2.945 2.760 2.760 12,741 -0.16(-5.35%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.