Stockscreener 앱 받기
0.3501
15.92%
-0.0663
시간 외 거래:
.35
-0.0001
-0.03%
Beneficient 주식 (BENF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $0.413 | $0.35 | $0.063 | 3,150,651.0 | -15.92% |
| 2025-08-26 | $0.648 | $0.396 | $0.252 | 105,197,069.0 | +7.04% |
| 2025-08-25 | $0.41 | $0.33 | $0.08 | 22,390,642.0 | +13.58% |
| 2025-08-22 | $0.345 | $0.291 | $0.054 | 378,390.0 | +16.10% |
| 2025-08-21 | $0.3018 | $0.29 | $0.0118 | 30,167.0 | -2.54% |
| 2025-08-20 | $0.3027 | $0.2744 | $0.0283 | 84,123.0 | -0.72% |
| 2025-08-19 | $0.317 | $0.2928 | $0.0242 | 42,983.0 | -1.07% |
| 2025-08-18 | $0.3117 | $0.27 | $0.0417 | 251,465.0 | -1.22% |
| 2025-08-15 | $0.3131 | $0.3003 | $0.0128 | 47,258.0 | +2.13% |
| 2025-08-14 | $0.328 | $0.30 | $0.028 | 136,129.0 | -5.12% |
| 2025-08-13 | $0.3348 | $0.2914 | $0.0434 | 436,925.0 | +8.78% |
| 2025-08-12 | $0.301 | $0.28 | $0.021 | 162,300.0 | +4.48% |
| 2025-08-11 | $0.2923 | $0.2698 | $0.0225 | 194,518.0 | -1.29% |
| 2025-08-08 | $0.2976 | $0.271 | $0.0266 | 153,634.0 | +0.00% |
| 2025-08-07 | $0.3075 | $0.2706 | $0.0369 | 180,065.0 | -4.52% |
| 2025-08-06 | $0.337 | $0.30 | $0.037 | 202,798.0 | -11.92% |
| 2025-08-05 | $0.3548 | $0.3058 | $0.049 | 77,532.0 | +2.68% |
| 2025-08-04 | $0.335 | $0.315 | $0.02 | 47,158.0 | +3.26% |
| 2025-08-01 | $0.35 | $0.3093 | $0.0407 | 205,531.0 | -7.77% |
| 2025-07-31 | $0.3882 | $0.3481 | $0.0401 | 150,531.0 | -7.01% |
| 2025-07-30 | $0.38 | $0.322 | $0.058 | 242,678.0 | +9.42% |
| 2025-07-29 | $0.3867 | $0.3221 | $0.0646 | 483,126.0 | -10.51% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.648 | $0.2698 | $0.3782 | 136,519,989.0 | +0.32% |
| 2025-07 | $0.63 | $0.2781 | $0.3519 | 62,301,247.0 | +16.29% |
| 2025-06 | $0.42 | $0.2616 | $0.1584 | 6,914,316.0 | -32.44% |
| 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% |
0.81%
0.32%
자본화:
|
볼륨(24시간):