Stockscreener 앱 받기
0.2913
1.43%
0.0041
시간 외 거래:
.29
-0.0013
-0.45%
Beneficient 주식 (BENF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $0.30 | $0.28 | $0.02 | 148,312.0 | +1.43% |
| 2025-06-26 | $0.3075 | $0.274 | $0.0335 | 255,997.0 | -1.58% |
| 2025-06-25 | $0.299 | $0.27 | $0.029 | 85,460.0 | +5.30% |
| 2025-06-24 | $0.289 | $0.2616 | $0.0274 | 140,672.0 | -1.39% |
| 2025-06-23 | $0.2961 | $0.278 | $0.0181 | 136,603.0 | -1.30% |
| 2025-06-20 | $0.2939 | $0.2742 | $0.0197 | 84,921.0 | -3.16% |
| 2025-06-18 | $0.30 | $0.2798 | $0.0202 | 92,424.0 | +0.00% |
| 2025-06-17 | $0.311 | $0.28 | $0.031 | 158,555.0 | -1.97% |
| 2025-06-16 | $0.30 | $0.28 | $0.02 | 113,880.0 | +0.30% |
| 2025-06-13 | $0.3046 | $0.2866 | $0.018 | 122,507.0 | -1.64% |
| 2025-06-12 | $0.3199 | $0.2809 | $0.039 | 92,262.0 | -0.33% |
| 2025-06-11 | $0.3051 | $0.2775 | $0.0276 | 169,008.0 | +1.70% |
| 2025-06-10 | $0.335 | $0.2799 | $0.0551 | 296,420.0 | -5.33% |
| 2025-06-09 | $0.3324 | $0.30 | $0.0324 | 205,511.0 | +0.51% |
| 2025-06-06 | $0.334 | $0.3036 | $0.0304 | 351,469.0 | -4.19% |
| 2025-06-05 | $0.3699 | $0.30 | $0.0699 | 917,637.0 | +11.71% |
| 2025-06-04 | $0.3051 | $0.2814 | $0.0237 | 946,967.0 | +0.14% |
| 2025-06-03 | $0.3424 | $0.2754 | $0.067 | 1,095,417.0 | -16.21% |
| 2025-06-02 | $0.42 | $0.351 | $0.069 | 1,261,235.0 | -20.98% |
| 2025-05-30 | $0.6154 | $0.3403 | $0.2751 | 44,955,591.0 | +23.39% |
| 2025-05-29 | $0.3636 | $0.3251 | $0.0385 | 293,880.0 | +6.60% |
| 2025-05-28 | $0.348 | $0.3211 | $0.0269 | 69,158.0 | +2.33% |
Beneficient 주식 (BENF) 연도별 가격 이력
이 심층 분석에서는 Beneficient 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BENF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beneficient 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beneficient 주식 (BENF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.42 | $0.2616 | $0.1584 | 6,823,569.0 | -34.42% |
| 2025-05 | $0.6154 | $0.27 | $0.3454 | 47,165,158.0 | +58.64% |
| 2025-04 | $0.3267 | $0.2188 | $0.1079 | 2,224,357.0 | -10.43% |
| 2025-03 | $0.49 | $0.2776 | $0.2124 | 20,632,652.0 | -23.38% |
| 2025-02 | $0.74 | $0.3777 | $0.3623 | 3,674,628.0 | -34.10% |
| 2025-01 | $0.7886 | $0.5572 | $0.2314 | 4,140,710.0 | -16.84% |
Beneficient 주식 (BENF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8695 | $0.6036 | $0.2659 | 8,165,801.0 | -9.30% |
| 2024-11 | $2.36 | $0.72 | $1.64 | 117,380,739.0 | -30.86% |
| 2024-10 | $2.14 | $1.11 | $1.03 | 114,291,313.0 | +2.44% |
| 2024-09 | $3.33 | $1.11 | $2.22 | 121,612,523.0 | -18.00% |
| 2024-08 | $3.16 | $1.38 | $1.78 | 9,868,850.0 | -51.77% |
| 2024-07 | $6.27 | $1.90 | $4.37 | 51,126,559.0 | +40.09% |
| 2024-06 | $4.40 | $2.02 | $2.38 | 2,565,640.0 | -33.33% |
| 2024-05 | $13.00 | $1.86 | $11.14 | 46,817,874.0 | +0.30% |
| 2024-04 | $13.22 | $3.26 | $9.96 | 5,335,721.2 | -38.06% |
| 2024-03 | $12.40 | $4.81 | $7.59 | 1,489,575.5 | -48.42% |
| 2024-02 | $27.20 | $9.89 | $17.31 | 560,396.5 | -61.11% |
| 2024-01 | $40.82 | $25.50 | $15.31 | 20,583.9 | -31.29% |
Beneficient 주식 (BENF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.14 | $28.91 | $22.22 | 77,870.5 | -2.27% |
| 2023-11 | $68.00 | $37.76 | $30.24 | 25,418.5 | -18.33% |
| 2023-10 | $213.6 | $46.42 | $167.2 | 50,202.3 | -76.49% |
| 2023-09 | $260.8 | $178.4 | $82.40 | 57,163.3 | +0.00% |
0.60%
자본화:
|
볼륨(24시간):