Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benson Hill Inc (NY: BHIL )

0.1965 +0.0085 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2000 0.2052 0.1920 0.2005 669,826 -0.01(-3.42%)
Mar 27, 2024 0.2000 0.2094 0.1864 0.2076 808,310 +0.01(+5.97%)
Mar 26, 2024 0.2030 0.2135 0.1900 0.1959 1,012,205 -0.00(-1.06%)
Mar 25, 2024 0.2200 0.2290 0.1962 0.1980 1,343,265 -0.02(-10.00%)
Mar 22, 2024 0.2200 0.2298 0.2100 0.2200 469,641 +0.00(+2.18%)
Mar 21, 2024 0.2220 0.2323 0.2100 0.2153 854,228 -0.00(-2.14%)
Mar 20, 2024 0.2600 0.2745 0.2122 0.2200 1,541,724 -0.04(-15.81%)
Mar 19, 2024 0.2533 0.3150 0.2501 0.2613 3,176,777 +0.02(+6.70%)
Mar 18, 2024 0.2250 0.2758 0.2052 0.2449 2,755,950 +0.03(+13.91%)
Mar 15, 2024 0.1900 0.2250 0.1900 0.2150 1,828,409 +0.02(+10.82%)
Mar 14, 2024 0.2100 0.2120 0.1910 0.1940 833,673 -0.01(-4.76%)
Mar 13, 2024 0.1900 0.2250 0.1900 0.2037 753,433 +0.01(+7.21%)
Mar 12, 2024 0.2000 0.2000 0.1900 0.1900 424,691 -0.00(-1.45%)
Mar 11, 2024 0.1900 0.2064 0.1881 0.1928 675,149 +0.00(+0.94%)
Mar 08, 2024 0.1875 0.2179 0.1848 0.1910 1,034,610 +0.01(+5.82%)
Mar 07, 2024 0.1940 0.2000 0.1800 0.1805 804,620 -0.01(-6.57%)
Mar 06, 2024 0.1930 0.2030 0.1901 0.1932 527,371 +0.00(+2.44%)
Mar 05, 2024 0.2089 0.2165 0.1826 0.1886 1,263,630 -0.02(-9.46%)
Mar 04, 2024 0.2390 0.2396 0.2083 0.2083 574,788 -0.01(-5.36%)
Mar 01, 2024 0.2613 0.2613 0.2200 0.2201 800,634 -0.03(-11.07%)
Feb 29, 2024 0.2500 0.2570 0.2400 0.2475 629,626 +0.01(+2.95%)
Feb 28, 2024 0.2534 0.2539 0.2310 0.2404 443,813 -0.00(-0.25%)
Feb 27, 2024 0.2222 0.2600 0.2222 0.2410 854,605 +0.01(+5.19%)
Feb 26, 2024 0.2300 0.2412 0.2224 0.2291 487,209 +0.01(+4.14%)
Feb 23, 2024 0.2100 0.2350 0.2000 0.2200 650,506 +0.02(+8.48%)
Feb 22, 2024 0.2089 0.2195 0.1950 0.2028 532,763 -0.00(-1.79%)
Feb 21, 2024 0.2000 0.2080 0.1941 0.2065 378,807 +0.01(+6.39%)
Feb 20, 2024 0.2270 0.2415 0.1800 0.1941 1,549,111 -0.04(-17.51%)
Feb 16, 2024 0.2700 0.2857 0.2300 0.2353 882,177 -0.02(-7.65%)
Feb 15, 2024 0.2650 0.2820 0.2350 0.2548 1,413,081 +0.00(+1.47%)
Feb 14, 2024 0.2100 0.2590 0.2046 0.2511 2,503,414 +0.05(+25.55%)
Feb 13, 2024 0.2088 0.2400 0.2000 0.2000 1,486,094 -0.01(-4.35%)
Feb 12, 2024 0.2100 0.2200 0.1950 0.2091 869,395 +0.01(+4.55%)
Feb 09, 2024 0.1724 0.2090 0.1724 0.2000 1,199,204 +0.02(+12.61%)
Feb 08, 2024 0.1700 0.1810 0.1660 0.1776 723,444 +0.01(+8.16%)
Feb 07, 2024 0.1780 0.1815 0.1606 0.1642 624,597 -0.01(-5.31%)
Feb 06, 2024 0.1707 0.1780 0.1658 0.1734 425,731 -0.00(-1.48%)
Feb 05, 2024 0.1807 0.1895 0.1535 0.1760 458,514 +0.00(+2.80%)
Feb 02, 2024 0.1736 0.1910 0.1700 0.1712 533,960 -0.01(-4.36%)
Feb 01, 2024 0.1692 0.1792 0.1620 0.1790 302,944 +0.01(+3.95%)
Jan 31, 2024 0.1617 0.1872 0.1613 0.1722 771,428 +0.01(+4.81%)
Jan 30, 2024 0.1595 0.1724 0.1551 0.1643 271,123 +0.00(+2.50%)
Jan 29, 2024 0.1700 0.1729 0.1560 0.1603 562,582 -0.01(-3.43%)
Jan 26, 2024 0.1585 0.1702 0.1581 0.1660 396,323 +0.01(+6.96%)
Jan 25, 2024 0.1700 0.1700 0.1540 0.1552 449,625 -0.00(-1.46%)
Jan 24, 2024 0.1663 0.1682 0.1531 0.1575 470,566 -0.00(-2.84%)
Jan 23, 2024 0.1713 0.1713 0.1620 0.1621 300,835 -0.01(-4.98%)
Jan 22, 2024 0.1689 0.1800 0.1618 0.1706 387,899 +0.00(+1.55%)
Jan 19, 2024 0.1800 0.1800 0.1620 0.1680 550,224 -0.00(-1.75%)
Jan 18, 2024 0.1845 0.1845 0.1605 0.1710 491,799 -0.00(-0.98%)
Jan 17, 2024 0.1814 0.1814 0.1651 0.1727 594,221 -0.01(-4.06%)
Jan 16, 2024 0.2127 0.2127 0.1800 0.1800 945,994 -0.02(-8.68%)
Jan 12, 2024 0.2010 0.2077 0.1950 0.1971 803,688 +0.01(+2.98%)
Jan 11, 2024 0.2084 0.2084 0.1850 0.1914 887,649 -0.02(-7.71%)
Jan 10, 2024 0.2100 0.2200 0.1928 0.2074 766,885 +0.00(+1.77%)
Jan 09, 2024 0.2010 0.2110 0.1950 0.2038 1,131,230 +0.01(+3.45%)
Jan 08, 2024 0.1600 0.2150 0.1529 0.1970 2,190,660 +0.04(+27.67%)
Jan 05, 2024 0.1782 0.1782 0.1500 0.1543 1,622,503 -0.01(-7.33%)
Jan 04, 2024 0.1465 0.1717 0.1465 0.1665 1,654,112 +0.02(+10.05%)
Jan 03, 2024 0.1500 0.1600 0.1488 0.1513 984,467 +0.00(+0.87%)
Jan 02, 2024 0.1780 0.1780 0.1500 0.1500 1,209,989 -0.02(-13.69%)
Dec 29, 2023 0.1750 0.1814 0.1718 0.1738 683,924 -0.01(-4.30%)
Dec 28, 2023 0.1740 0.1828 0.1740 0.1816 509,768 +0.00(+2.60%)
Dec 27, 2023 0.1700 0.1790 0.1500 0.1770 815,739 +0.00(+1.14%)
Dec 26, 2023 0.1749 0.1833 0.1700 0.1750 796,804 +0.01(+3.24%)
Dec 22, 2023 0.1600 0.1718 0.1500 0.1695 976,961 +0.01(+6.00%)
Dec 21, 2023 0.1336 0.1600 0.1336 0.1599 1,262,041 +0.02(+17.31%)
Dec 20, 2023 0.1465 0.1514 0.1261 0.1363 2,599,423 -0.01(-9.13%)
Dec 19, 2023 0.1529 0.1587 0.1401 0.1500 1,613,197 -0.00(-0.86%)
Dec 18, 2023 0.1600 0.1700 0.1502 0.1513 1,344,298 -0.01(-3.75%)
Dec 15, 2023 0.1819 0.1819 0.1536 0.1572 1,720,771 -0.02(-8.92%)
Dec 14, 2023 0.1939 0.1939 0.1700 0.1726 1,211,125 -0.02(-8.19%)
Dec 13, 2023 0.1916 0.1939 0.1700 0.1880 882,241 -0.00(-1.36%)
Dec 12, 2023 0.1891 0.2046 0.1891 0.1906 577,993 -0.00(-0.68%)
Dec 11, 2023 0.2188 0.2200 0.1846 0.1919 803,025 -0.03(-12.33%)
Dec 08, 2023 0.2155 0.2279 0.2155 0.2189 357,655 +0.01(+2.53%)
Dec 07, 2023 0.2500 0.2519 0.2069 0.2135 1,177,004 -0.03(-12.57%)
Dec 06, 2023 0.2500 0.2699 0.2412 0.2442 718,426 -0.01(-4.31%)
Dec 05, 2023 0.2251 0.2600 0.2232 0.2552 1,238,434 +0.03(+15.11%)
Dec 04, 2023 0.2100 0.2400 0.2095 0.2217 871,303 +0.01(+6.74%)
Dec 01, 2023 0.2099 0.2223 0.2001 0.2077 1,075,470 +0.01(+3.08%)
Nov 30, 2023 0.1990 0.2146 0.1939 0.2015 945,405 +0.01(+3.02%)
Nov 29, 2023 0.1998 0.2124 0.1910 0.1956 759,248 +0.00(+0.26%)
Nov 28, 2023 0.1999 0.2070 0.1950 0.1951 524,227 -0.00(-2.35%)
Nov 27, 2023 0.2220 0.2299 0.1975 0.1998 904,919 -0.02(-9.59%)
Nov 24, 2023 0.2207 0.2268 0.2173 0.2210 365,632 +0.01(+3.80%)
Nov 22, 2023 0.2386 0.2473 0.2100 0.2129 864,553 -0.03(-13.07%)
Nov 21, 2023 0.2601 0.2799 0.2420 0.2449 646,775 -0.01(-2.08%)
Nov 20, 2023 0.2400 0.2792 0.2400 0.2501 1,103,363 +0.02(+9.79%)
Nov 17, 2023 0.2283 0.2299 0.2000 0.2278 1,301,357 -0.00(-0.18%)
Nov 16, 2023 0.2930 0.2949 0.2277 0.2282 1,405,558 -0.06(-21.31%)
Nov 15, 2023 0.3170 0.3170 0.2900 0.2900 917,858 -0.03(-8.98%)
Nov 14, 2023 0.3001 0.3192 0.3000 0.3186 932,805 +0.02(+6.16%)
Nov 13, 2023 0.3100 0.3101 0.2981 0.3001 724,295 -0.02(-5.39%)
Nov 10, 2023 0.3400 0.3499 0.3100 0.3172 1,211,921 -0.03(-9.35%)
Nov 09, 2023 0.4500 0.4631 0.3400 0.3499 2,332,475 -0.11(-23.92%)
Nov 08, 2023 0.4210 0.4600 0.4100 0.4599 1,262,345 -0.00(-0.02%)
Nov 07, 2023 0.4500 0.4600 0.3700 0.4600 2,504,674 +0.02(+4.43%)
Nov 06, 2023 0.3648 0.4410 0.3350 0.4405 5,874,940 +0.04(+10.37%)
Nov 03, 2023 0.2600 0.4755 0.2500 0.3991 39,588,328 +0.15(+58.00%)
Nov 02, 2023 0.1844 0.2700 0.1750 0.2526 5,206,539 +0.09(+52.63%)
Nov 01, 2023 0.1600 0.1699 0.1530 0.1655 1,418,409 +0.01(+7.47%)
Oct 31, 2023 0.1600 0.1640 0.1410 0.1540 2,191,184 +0.00(+1.12%)
Oct 30, 2023 0.1706 0.1770 0.1400 0.1523 1,949,307 -0.01(-4.81%)
Oct 27, 2023 0.1949 0.2500 0.1439 0.1600 4,471,873 -0.08(-33.58%)
Oct 26, 2023 0.2700 0.2700 0.2402 0.2409 326,116 -0.02(-8.09%)
Oct 25, 2023 0.2900 0.2901 0.2600 0.2621 336,643 -0.03(-9.62%)
Oct 24, 2023 0.3100 0.3100 0.2900 0.2900 265,488 +0.01(+3.57%)
Oct 23, 2023 0.3400 0.3515 0.2800 0.2800 545,228 -0.06(-16.67%)
Oct 20, 2023 0.3500 0.3565 0.3320 0.3360 276,477 -0.00(-1.26%)
Oct 19, 2023 0.3378 0.3489 0.3300 0.3403 239,414 -0.01(-2.13%)
Oct 18, 2023 0.3577 0.3599 0.3343 0.3477 289,257 -0.01(-1.72%)
Oct 17, 2023 0.3450 0.3716 0.3360 0.3538 384,144 +0.01(+2.31%)
Oct 16, 2023 0.3496 0.3642 0.3302 0.3458 517,879 +0.01(+3.84%)
Oct 13, 2023 0.3400 0.3530 0.3160 0.3330 328,808 -0.01(-1.48%)
Oct 12, 2023 0.2917 0.3451 0.2745 0.3380 831,912 +0.04(+12.40%)
Oct 11, 2023 0.3050 0.3099 0.2732 0.3007 396,598 -0.00(-1.31%)
Oct 10, 2023 0.3000 0.3173 0.3000 0.3047 254,129 +0.00(+0.46%)
Oct 09, 2023 0.3050 0.3063 0.2990 0.3033 228,561 -0.00(-0.56%)
Oct 06, 2023 0.3141 0.3441 0.2915 0.3050 458,350 -0.00(-0.59%)
Oct 05, 2023 0.3200 0.3416 0.3000 0.3068 595,880 -0.02(-5.75%)
Oct 04, 2023 0.3400 0.3452 0.3044 0.3255 295,910 +0.01(+3.04%)
Oct 03, 2023 0.3090 0.3208 0.2902 0.3159 236,567 +0.01(+4.88%)
Oct 02, 2023 0.3448 0.3448 0.2907 0.3012 359,323 -0.03(-9.14%)
Sep 29, 2023 0.3370 0.3395 0.3250 0.3315 552,731 +0.01(+1.69%)
Sep 28, 2023 0.3700 0.3770 0.3250 0.3260 672,535 -0.04(-11.27%)
Sep 27, 2023 0.3839 0.3839 0.3610 0.3674 203,159 -0.01(-2.73%)
Sep 26, 2023 0.3827 0.3999 0.3620 0.3777 252,440 +0.01(+2.66%)
Sep 25, 2023 0.3574 0.3711 0.3573 0.3679 569,585 +0.01(+3.43%)
Sep 22, 2023 0.3451 0.3600 0.3270 0.3557 318,522 +0.01(+3.28%)
Sep 21, 2023 0.3576 0.3895 0.3254 0.3444 854,301 -0.00(-1.29%)
Sep 20, 2023 0.3800 0.3801 0.3460 0.3489 573,224 -0.01(-2.62%)
Sep 19, 2023 0.4300 0.4360 0.3400 0.3583 751,052 -0.08(-17.82%)
Sep 18, 2023 0.5200 0.5260 0.4340 0.4360 712,042 -0.08(-14.71%)
Sep 15, 2023 0.6055 0.6090 0.5112 0.5112 1,228,441 -0.07(-11.86%)
Sep 14, 2023 0.5800 0.6192 0.5600 0.5800 553,648 +0.01(+1.54%)
Sep 13, 2023 0.6295 0.6369 0.5601 0.5712 346,874 -0.06(-9.26%)
Sep 12, 2023 0.6200 0.6375 0.6000 0.6295 278,991 -0.00(-0.32%)
Sep 11, 2023 0.6027 0.6600 0.6027 0.6315 295,517 +0.01(+1.85%)
Sep 08, 2023 0.6100 0.6267 0.5906 0.6200 248,523 +0.02(+3.63%)
Sep 07, 2023 0.5700 0.6270 0.5579 0.5983 599,965 +0.00(+0.15%)
Sep 06, 2023 0.6461 0.6461 0.5900 0.5974 273,357 -0.02(-2.81%)
Sep 05, 2023 0.6300 0.6307 0.5700 0.6147 572,429 -0.02(-2.55%)
Sep 01, 2023 0.6471 0.6687 0.6120 0.6308 289,271 -0.01(-1.27%)
Aug 31, 2023 0.6865 0.7090 0.6230 0.6389 397,885 -0.06(-8.05%)
Aug 30, 2023 0.6600 0.6999 0.6506 0.6948 227,262 +0.01(+1.77%)
Aug 29, 2023 0.6100 0.6875 0.6000 0.6827 455,541 +0.08(+14.18%)
Aug 28, 2023 0.5700 0.6300 0.5700 0.5979 309,616 -0.02(-3.56%)
Aug 25, 2023 0.6200 0.6360 0.5978 0.6200 262,018 +0.01(+1.64%)
Aug 24, 2023 0.6700 0.7000 0.6050 0.6100 571,977 -0.06(-9.56%)
Aug 23, 2023 0.6203 0.6932 0.6010 0.6745 786,567 +0.05(+8.46%)
Aug 22, 2023 0.6631 0.6722 0.5900 0.6219 351,724 -0.04(-6.66%)
Aug 21, 2023 0.7781 0.7937 0.6651 0.6663 558,484 -0.04(-5.98%)
Aug 18, 2023 0.6874 0.7200 0.6110 0.7087 436,558 +0.01(+1.72%)
Aug 17, 2023 0.6430 0.7455 0.6301 0.6967 718,814 +0.09(+14.57%)
Aug 16, 2023 0.8700 0.8700 0.6005 0.6081 1,874,449 -0.23(-27.87%)
Aug 15, 2023 0.9100 0.9100 0.8317 0.8431 478,922 -0.06(-6.33%)
Aug 14, 2023 0.9426 0.9837 0.9000 0.9001 471,324 -0.02(-2.16%)
Aug 11, 2023 1.010 1.010 0.8602 0.9200 1,237,269 -0.08(-7.56%)
Aug 10, 2023 1.000 1.030 0.9951 0.9952 666,160 -0.00(-0.47%)
Aug 09, 2023 1.220 1.269 0.9925 0.9999 1,212,994 -0.26(-20.64%)
Aug 08, 2023 1.260 1.290 1.210 1.260 297,980 +0.00(+0.00%)
Aug 07, 2023 1.250 1.300 1.230 1.260 148,585 -0.01(-0.79%)
Aug 04, 2023 1.320 1.390 1.255 1.270 282,397 -0.06(-4.51%)
Aug 03, 2023 1.290 1.405 1.290 1.330 214,892 +0.01(+0.76%)
Aug 02, 2023 1.380 1.380 1.290 1.320 259,107 -0.06(-4.35%)
Aug 01, 2023 1.380 1.430 1.380 1.380 222,395 -0.01(-0.72%)
Jul 31, 2023 1.300 1.410 1.300 1.390 358,506 +0.08(+6.11%)
Jul 28, 2023 1.340 1.360 1.250 1.310 388,311 -0.03(-2.24%)
Jul 27, 2023 1.400 1.440 1.330 1.340 201,694 -0.04(-2.90%)
Jul 26, 2023 1.470 1.580 1.340 1.380 537,659 -0.11(-7.38%)
Jul 25, 2023 1.270 1.500 1.270 1.490 522,629 +0.20(+15.50%)
Jul 24, 2023 1.210 1.315 1.200 1.290 227,795 +0.09(+7.50%)
Jul 21, 2023 1.330 1.330 1.190 1.200 313,370 -0.10(-7.69%)
Jul 20, 2023 1.350 1.350 1.285 1.300 163,644 -0.03(-2.26%)
Jul 19, 2023 1.300 1.350 1.285 1.330 357,219 -0.05(-3.62%)
Jul 18, 2023 1.390 1.451 1.340 1.380 291,727 +0.04(+2.99%)
Jul 17, 2023 1.290 1.420 1.270 1.340 319,826 +0.06(+4.69%)
Jul 14, 2023 1.320 1.370 1.270 1.280 212,557 -0.06(-4.48%)
Jul 13, 2023 1.300 1.430 1.290 1.340 283,544 +0.03(+2.29%)
Jul 12, 2023 1.300 1.380 1.280 1.310 330,606 +0.03(+2.34%)
Jul 11, 2023 1.270 1.320 1.260 1.280 232,086 +0.01(+0.79%)
Jul 10, 2023 1.180 1.310 1.170 1.270 242,724 +0.08(+6.72%)
Jul 07, 2023 1.180 1.200 1.080 1.190 366,310 +0.05(+4.39%)
Jul 06, 2023 1.230 1.240 1.110 1.140 526,761 -0.09(-7.32%)
Jul 05, 2023 1.230 1.265 1.210 1.230 268,608 -0.04(-3.15%)
Jul 03, 2023 1.330 1.330 1.210 1.270 275,836 -0.03(-2.31%)
Jun 30, 2023 1.220 1.350 1.219 1.300 572,018 +0.09(+7.44%)
Jun 29, 2023 1.080 1.260 1.080 1.210 555,550 +0.15(+14.15%)
Jun 28, 2023 1.080 1.150 1.055 1.060 333,640 -0.01(-0.93%)
Jun 27, 2023 1.110 1.110 1.050 1.070 309,400 -0.02(-1.83%)
Jun 26, 2023 1.060 1.115 1.030 1.090 346,684 +0.02(+1.87%)
Jun 23, 2023 1.050 1.120 1.030 1.070 4,196,973 -0.01(-0.93%)
Jun 22, 2023 0.9900 1.170 0.9725 1.080 827,136 +0.10(+10.20%)
Jun 21, 2023 1.010 1.050 0.9700 0.9800 732,633 -0.02(-2.00%)
Jun 20, 2023 1.060 1.060 1.000 1.000 663,570 -0.03(-2.91%)
Jun 16, 2023 1.190 1.220 1.030 1.030 2,145,260 -0.16(-13.45%)
Jun 15, 2023 1.270 1.270 1.190 1.190 418,142 -0.07(-5.56%)
Jun 14, 2023 1.310 1.360 1.250 1.260 452,811 -0.04(-3.08%)
Jun 13, 2023 1.300 1.355 1.270 1.300 376,252 -0.01(-0.76%)
Jun 12, 2023 1.260 1.330 1.260 1.310 205,883 +0.06(+4.80%)
Jun 09, 2023 1.320 1.340 1.220 1.250 246,369 -0.11(-8.09%)
Jun 08, 2023 1.420 1.440 1.320 1.360 329,292 -0.06(-4.23%)
Jun 07, 2023 1.360 1.460 1.351 1.420 636,971 +0.09(+6.77%)
Jun 06, 2023 1.180 1.350 1.180 1.330 755,019 +0.14(+11.76%)
Jun 05, 2023 1.200 1.220 1.160 1.190 468,503 +0.01(+0.85%)
Jun 02, 2023 1.170 1.200 1.115 1.180 899,132 +0.01(+0.85%)
Jun 01, 2023 1.220 1.240 1.150 1.170 481,572 -0.02(-1.68%)
May 31, 2023 1.410 1.430 1.190 1.190 3,531,841 -0.25(-17.36%)
May 30, 2023 1.390 1.500 1.360 1.440 545,247 +0.09(+6.67%)
May 26, 2023 1.450 1.450 1.320 1.350 446,130 -0.07(-4.93%)
May 25, 2023 1.550 1.550 1.400 1.420 336,494 -0.12(-7.79%)
May 24, 2023 1.730 1.730 1.450 1.540 574,135 -0.22(-12.50%)
May 23, 2023 1.700 1.830 1.660 1.760 663,099 +0.08(+4.76%)
May 22, 2023 1.650 1.700 1.540 1.680 647,892 +0.02(+1.20%)
May 19, 2023 1.560 1.720 1.540 1.660 1,014,241 +0.17(+11.41%)
May 18, 2023 1.310 1.520 1.260 1.490 1,267,848 +0.24(+19.20%)
May 17, 2023 1.290 1.290 1.200 1.250 317,088 -0.04(-3.10%)
May 16, 2023 1.450 1.450 1.280 1.290 281,006 -0.15(-10.42%)
May 15, 2023 1.410 1.440 1.350 1.440 260,607 +0.00(+0.00%)
May 12, 2023 1.650 1.700 1.380 1.440 600,990 -0.19(-11.66%)
May 11, 2023 1.650 1.720 1.580 1.630 1,177,425 -0.07(-4.12%)
May 10, 2023 1.450 1.845 1.370 1.700 3,702,338 +0.47(+38.21%)
May 09, 2023 1.220 1.260 1.150 1.230 538,190 +0.00(+0.00%)
May 08, 2023 1.200 1.230 1.185 1.230 346,730 +0.03(+2.50%)
May 05, 2023 1.130 1.210 1.130 1.200 254,811 +0.10(+9.09%)
May 04, 2023 1.120 1.140 1.080 1.100 405,969 -0.04(-3.51%)
May 03, 2023 1.120 1.200 1.100 1.140 434,430 +0.04(+3.64%)
May 02, 2023 1.070 1.140 1.040 1.100 609,021 +0.04(+3.77%)
May 01, 2023 1.080 1.090 1.030 1.060 349,427 +0.00(+0.00%)
Apr 28, 2023 1.100 1.150 1.040 1.060 809,036 -0.06(-5.36%)
Apr 27, 2023 1.050 1.120 1.050 1.120 273,426 +0.07(+6.67%)
Apr 26, 2023 1.070 1.090 1.010 1.050 270,836 -0.01(-0.94%)
Apr 25, 2023 1.110 1.110 1.050 1.060 395,395 -0.07(-6.19%)
Apr 24, 2023 1.070 1.160 1.070 1.130 371,807 +0.06(+5.61%)
Apr 21, 2023 1.110 1.140 1.060 1.070 340,473 -0.05(-4.46%)
Apr 20, 2023 1.140 1.200 1.110 1.120 279,818 -0.04(-3.45%)
Apr 19, 2023 1.170 1.180 1.110 1.160 347,879 +0.01(+0.87%)
Apr 18, 2023 1.150 1.205 1.140 1.150 566,407 +0.01(+0.88%)
Apr 17, 2023 1.070 1.150 1.040 1.140 391,343 +0.09(+8.57%)
Apr 14, 2023 1.090 1.100 1.050 1.050 181,859 -0.06(-5.41%)
Apr 13, 2023 1.040 1.150 1.020 1.110 354,592 +0.07(+6.73%)
Apr 12, 2023 1.090 1.120 1.030 1.040 1,035,182 -0.05(-4.59%)
Apr 11, 2023 1.150 1.160 1.070 1.090 418,203 -0.03(-2.68%)
Apr 10, 2023 1.030 1.150 0.9350 1.120 963,833 +0.11(+10.89%)
Apr 06, 2023 0.9500 1.050 0.9301 1.010 856,746 +0.07(+7.01%)
Apr 05, 2023 1.070 1.080 0.9011 0.9438 2,691,620 -0.13(-11.79%)
Apr 04, 2023 1.170 1.180 1.030 1.070 888,328 -0.11(-9.32%)
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.