ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Beneficient - Class A Common Stock (NQ:BENF)

4.080 +0.380 (+10.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.830 4.490 3.500 4.080 12,754,373 +0.38(+10.27%)
Apr 09, 2026 3.670 4.030 3.260 3.700 12,828 -0.02(-0.54%)
Apr 08, 2026 3.740 3.900 3.660 3.720 18,970 -0.05(-1.33%)
Apr 07, 2026 3.700 3.800 3.505 3.770 6,764 -0.05(-1.31%)
Apr 06, 2026 3.430 3.950 3.405 3.820 35,434 +0.32(+9.14%)
Apr 02, 2026 3.210 3.620 3.210 3.500 26,557 +0.21(+6.38%)
Apr 01, 2026 3.540 3.540 3.260 3.290 10,560 -0.21(-6.00%)
Mar 31, 2026 3.190 3.740 3.190 3.500 12,890 +0.23(+7.03%)
Mar 30, 2026 3.180 3.270 3.170 3.270 6,287 +0.06(+1.87%)
Mar 27, 2026 3.280 3.280 3.150 3.210 13,833 -0.06(-1.83%)
Mar 26, 2026 3.630 3.720 3.260 3.270 36,221 -0.36(-9.92%)
Mar 25, 2026 3.610 3.700 3.590 3.630 18,721 -0.06(-1.63%)
Mar 24, 2026 3.840 3.920 3.670 3.690 18,859 -0.22(-5.63%)
Mar 23, 2026 3.650 3.920 3.560 3.910 21,135 +0.10(+2.62%)
Mar 20, 2026 3.670 3.810 3.340 3.810 57,786 +0.09(+2.42%)
Mar 19, 2026 3.270 3.720 3.210 3.720 25,001 +0.20(+5.68%)
Mar 18, 2026 3.540 3.600 3.460 3.520 13,624 -0.02(-0.56%)
Mar 17, 2026 3.630 3.741 3.420 3.540 32,253 -0.18(-4.84%)
Mar 16, 2026 3.720 3.840 3.630 3.720 17,457 -0.01(-0.27%)
Mar 13, 2026 3.740 3.820 3.670 3.730 10,424 -0.10(-2.61%)
Mar 12, 2026 3.620 3.850 3.554 3.830 16,425 +0.04(+1.06%)
Mar 11, 2026 3.621 3.790 3.570 3.790 13,062 -0.01(-0.26%)
Mar 10, 2026 3.700 3.890 3.630 3.800 24,167 -0.03(-0.78%)
Mar 09, 2026 3.850 3.890 3.590 3.830 19,046 +0.03(+0.79%)
Mar 06, 2026 3.940 3.970 3.730 3.800 19,236 -0.31(-7.54%)
Mar 05, 2026 3.770 4.120 3.770 4.110 17,877 +0.28(+7.31%)
Mar 04, 2026 3.830 3.960 3.780 3.830 50,621 -0.07(-1.79%)
Mar 03, 2026 4.070 4.152 3.690 3.900 67,177 -0.43(-9.93%)
Mar 02, 2026 4.200 4.490 4.010 4.330 73,396 -0.33(-7.08%)
Feb 27, 2026 4.680 4.750 4.400 4.660 76,255 -0.09(-1.89%)
Feb 26, 2026 4.330 4.880 4.330 4.750 115,507 +0.38(+8.70%)
Feb 25, 2026 4.230 4.580 4.126 4.370 149,953 -0.01(-0.23%)
Feb 24, 2026 4.100 4.420 4.040 4.380 196,250 +0.22(+5.29%)
Feb 23, 2026 3.440 4.380 3.400 4.160 306,460 +0.47(+12.74%)
Feb 20, 2026 3.200 4.170 3.150 3.690 581,262 +0.34(+10.15%)
Feb 19, 2026 3.850 3.850 3.100 3.350 947,444 -0.80(-19.28%)
Feb 18, 2026 4.680 5.290 4.060 4.150 18,736,700 +0.33(+8.64%)
Feb 17, 2026 4.120 4.300 3.790 3.820 3,394,777 -0.31(-7.62%)
Feb 13, 2026 4.600 4.600 3.590 4.135 37,049 -0.21(-4.94%)
Feb 12, 2026 4.380 4.500 4.340 4.350 9,598 -0.07(-1.58%)
Feb 11, 2026 4.460 4.570 4.390 4.420 4,565 -0.06(-1.34%)
Feb 10, 2026 4.590 4.700 4.475 4.480 7,171 -0.17(-3.66%)
Feb 09, 2026 4.550 4.800 4.500 4.650 20,049 +0.24(+5.44%)
Feb 06, 2026 4.330 4.650 4.240 4.410 24,467 +0.10(+2.32%)
Feb 05, 2026 4.750 4.750 3.920 4.310 30,184 -0.14(-3.15%)
Feb 04, 2026 4.500 4.650 4.240 4.450 17,333 +0.24(+5.70%)
Feb 03, 2026 4.340 4.500 4.210 4.210 18,688 -0.12(-2.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.