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

Benson Hill Inc (NY: BHIL )

0.1793 -0.0082 (-4.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Apr 03, 2023 1.180 1.200 1.140 1.180 401,627 +0.03(+2.61%)
Mar 31, 2023 1.130 1.190 1.105 1.150 473,760 +0.05(+4.55%)
Mar 30, 2023 1.080 1.210 1.070 1.100 831,631 +0.03(+2.80%)
Mar 29, 2023 1.110 1.115 1.060 1.070 496,557 +0.00(+0.00%)
Mar 28, 2023 1.090 1.150 1.050 1.070 508,047 -0.05(-4.46%)
Mar 27, 2023 1.100 1.150 1.050 1.120 607,109 -0.04(-3.45%)
Mar 24, 2023 1.200 1.200 1.110 1.160 706,534 -0.04(-3.33%)
Mar 23, 2023 1.230 1.240 1.170 1.200 883,988 +0.00(+0.00%)
Mar 22, 2023 1.310 1.310 1.190 1.200 532,543 -0.12(-9.09%)
Mar 21, 2023 1.260 1.330 1.260 1.320 596,659 +0.05(+3.94%)
Mar 20, 2023 1.350 1.430 1.220 1.270 829,927 -0.19(-13.01%)
Mar 17, 2023 1.510 1.510 1.395 1.460 1,174,714 -0.09(-5.81%)
Mar 16, 2023 1.500 1.550 1.420 1.550 678,931 +0.04(+2.65%)
Mar 15, 2023 1.470 1.520 1.335 1.510 914,377 +0.01(+0.67%)
Mar 14, 2023 1.780 1.850 1.470 1.500 1,714,256 -0.28(-15.73%)
Mar 13, 2023 2.060 2.150 1.730 1.780 764,836 -0.25(-12.32%)
Mar 10, 2023 2.150 2.195 2.020 2.030 569,945 -0.12(-5.58%)
Mar 09, 2023 2.230 2.260 2.150 2.150 305,771 -0.07(-3.15%)
Mar 08, 2023 2.220 2.230 2.180 2.220 315,739 +0.01(+0.45%)
Mar 07, 2023 2.270 2.310 2.210 2.210 309,134 -0.10(-4.33%)
Mar 06, 2023 2.420 2.420 2.265 2.310 347,504 -0.11(-4.55%)
Mar 03, 2023 2.310 2.430 2.300 2.420 387,091 +0.13(+5.68%)
Mar 02, 2023 2.210 2.300 2.205 2.290 257,964 +0.05(+2.23%)
Mar 01, 2023 2.230 2.325 2.210 2.240 281,624 +0.01(+0.45%)
Feb 28, 2023 2.280 2.345 2.225 2.230 346,540 -0.06(-2.62%)
Feb 27, 2023 2.310 2.320 2.230 2.290 356,830 +0.01(+0.44%)
Feb 24, 2023 2.230 2.290 2.215 2.280 358,452 +0.02(+0.88%)
Feb 23, 2023 2.230 2.285 2.170 2.260 488,888 +0.09(+4.15%)
Feb 22, 2023 2.200 2.230 2.150 2.170 422,634 -0.03(-1.36%)
Feb 21, 2023 2.310 2.360 2.200 2.200 384,026 -0.10(-4.35%)
Feb 17, 2023 2.300 2.320 2.240 2.300 364,519 +0.02(+0.88%)
Feb 16, 2023 2.320 2.365 2.280 2.280 270,155 -0.09(-3.80%)
Feb 15, 2023 2.310 2.380 2.225 2.370 504,754 +0.04(+1.72%)
Feb 14, 2023 2.270 2.350 2.230 2.330 238,572 +0.04(+1.75%)
Feb 13, 2023 2.320 2.320 2.240 2.290 322,680 -0.03(-1.29%)
Feb 10, 2023 2.300 2.340 2.230 2.320 534,235 +0.01(+0.43%)
Feb 09, 2023 2.460 2.460 2.300 2.310 393,772 -0.07(-2.94%)
Feb 08, 2023 2.410 2.419 2.365 2.380 253,848 -0.06(-2.46%)
Feb 07, 2023 2.510 2.510 2.370 2.440 692,699 -0.11(-4.31%)
Feb 06, 2023 2.540 2.620 2.470 2.550 503,879 -0.04(-1.54%)
Feb 03, 2023 2.740 2.740 2.550 2.590 703,837 -0.25(-8.80%)
Feb 02, 2023 2.680 2.840 2.670 2.840 577,086 +0.17(+6.37%)
Feb 01, 2023 2.700 2.700 2.525 2.670 473,973 -0.01(-0.37%)
Jan 31, 2023 2.680 2.740 2.650 2.680 353,138 +0.03(+1.13%)
Jan 30, 2023 2.640 2.710 2.605 2.650 413,973 -0.02(-0.75%)
Jan 27, 2023 2.500 2.720 2.470 2.670 462,998 +0.15(+5.95%)
Jan 26, 2023 2.430 2.530 2.420 2.520 305,305 +0.11(+4.56%)
Jan 25, 2023 2.380 2.425 2.325 2.410 334,592 -0.01(-0.41%)
Jan 24, 2023 2.410 2.430 2.260 2.420 439,145 -0.02(-0.82%)
Jan 23, 2023 2.360 2.450 2.325 2.440 503,581 +0.08(+3.39%)
Jan 20, 2023 2.390 2.400 2.250 2.360 719,144 +0.01(+0.43%)
Jan 19, 2023 2.450 2.450 2.330 2.350 474,116 -0.09(-3.69%)
Jan 18, 2023 2.540 2.580 2.430 2.440 401,272 -0.11(-4.31%)
Jan 17, 2023 2.440 2.580 2.400 2.550 585,113 +0.13(+5.37%)
Jan 13, 2023 2.360 2.440 2.335 2.420 339,582 +0.04(+1.68%)
Jan 12, 2023 2.450 2.460 2.340 2.380 412,566 -0.06(-2.46%)
Jan 11, 2023 2.500 2.540 2.405 2.440 315,641 -0.06(-2.40%)
Jan 10, 2023 2.420 2.505 2.410 2.500 464,935 +0.10(+4.17%)
Jan 09, 2023 2.470 2.510 2.390 2.400 548,170 -0.02(-0.83%)
Jan 06, 2023 2.570 2.570 2.360 2.420 565,009 -0.09(-3.59%)
Jan 05, 2023 2.620 2.630 2.500 2.510 314,295 -0.15(-5.64%)
Jan 04, 2023 2.620 2.755 2.560 2.660 459,731 +0.11(+4.31%)
Jan 03, 2023 2.550 2.645 2.450 2.550 407,743 +0.00(+0.00%)
Dec 30, 2022 2.530 2.580 2.480 2.550 297,363 +0.00(+0.00%)
Dec 29, 2022 2.410 2.560 2.400 2.550 431,850 +0.16(+6.69%)
Dec 28, 2022 2.220 2.390 2.220 2.390 543,868 +0.16(+7.17%)
Dec 27, 2022 2.300 2.330 2.200 2.230 431,662 -0.06(-2.62%)
Dec 23, 2022 2.310 2.370 2.280 2.290 229,304 -0.03(-1.29%)
Dec 22, 2022 2.360 2.380 2.260 2.320 441,569 -0.07(-2.93%)
Dec 21, 2022 2.320 2.410 2.280 2.390 459,031 +0.10(+4.37%)
Dec 20, 2022 2.230 2.360 2.225 2.290 478,200 +0.06(+2.69%)
Dec 19, 2022 2.350 2.350 2.160 2.230 606,092 -0.11(-4.70%)
Dec 16, 2022 2.350 2.440 2.255 2.340 2,115,871 -0.06(-2.50%)
Dec 15, 2022 2.570 2.570 2.375 2.400 804,945 -0.05(-2.04%)
Dec 14, 2022 2.590 2.674 2.450 2.450 683,447 -0.17(-6.49%)
Dec 13, 2022 2.670 2.740 2.590 2.620 713,188 +0.08(+3.15%)
Dec 12, 2022 2.560 2.600 2.460 2.540 696,832 -0.04(-1.55%)
Dec 09, 2022 2.610 2.655 2.565 2.580 555,195 -0.03(-1.15%)
Dec 08, 2022 2.650 2.700 2.570 2.610 400,389 +0.01(+0.38%)
Dec 07, 2022 2.650 2.690 2.580 2.600 438,587 -0.05(-1.89%)
Dec 06, 2022 2.760 2.760 2.620 2.650 381,705 -0.07(-2.57%)
Dec 05, 2022 2.810 2.845 2.710 2.720 377,679 -0.10(-3.55%)
Dec 02, 2022 2.800 2.875 2.770 2.820 433,265 -0.05(-1.74%)
Dec 01, 2022 3.080 3.100 2.860 2.870 461,868 -0.24(-7.72%)
Nov 30, 2022 2.890 3.120 2.860 3.110 1,738,617 +0.21(+7.24%)
Nov 29, 2022 2.980 3.030 2.895 2.900 295,042 -0.07(-2.36%)
Nov 28, 2022 3.150 3.200 2.940 2.970 342,000 -0.24(-7.48%)
Nov 25, 2022 3.170 3.240 3.140 3.210 117,964 +0.04(+1.26%)
Nov 23, 2022 2.990 3.210 2.990 3.170 880,389 +0.11(+3.59%)
Nov 22, 2022 3.180 3.220 2.985 3.060 546,002 -0.13(-4.08%)
Nov 21, 2022 3.230 3.260 3.060 3.190 576,178 -0.04(-1.24%)
Nov 18, 2022 3.420 3.420 3.200 3.230 637,935 -0.08(-2.42%)
Nov 17, 2022 2.980 3.315 2.980 3.310 872,624 +0.26(+8.52%)
Nov 16, 2022 3.230 3.270 3.030 3.050 551,137 -0.23(-7.01%)
Nov 15, 2022 3.370 3.450 3.245 3.280 706,578 +0.13(+4.13%)
Nov 14, 2022 3.090 3.255 3.035 3.150 1,241,505 +0.01(+0.32%)
Nov 11, 2022 3.120 3.355 2.990 3.140 864,790 +0.00(+0.00%)
Nov 10, 2022 3.050 3.420 3.010 3.140 1,394,661 +0.37(+13.36%)
Nov 09, 2022 2.950 3.030 2.745 2.770 479,591 -0.23(-7.67%)
Nov 08, 2022 3.120 3.140 2.930 3.000 569,979 -0.10(-3.23%)
Nov 07, 2022 3.040 3.135 2.920 3.100 649,610 +0.10(+3.33%)
Nov 04, 2022 3.150 3.150 2.905 3.000 532,950 -0.12(-3.85%)
Nov 03, 2022 3.130 3.310 3.090 3.120 614,067 -0.10(-3.11%)
Nov 02, 2022 3.440 3.220 686,098 -0.23(-6.67%)
Nov 01, 2022 3.410 3.500 3.340 3.450 472,491 +0.06(+1.77%)
Oct 31, 2022 3.240 3.410 3.210 3.390 674,088 +0.12(+3.67%)
Oct 28, 2022 3.060 3.290 3.030 3.270 544,561 +0.27(+9.00%)
Oct 27, 2022 3.070 3.200 2.925 3.000 668,274 -0.06(-1.96%)
Oct 26, 2022 3.030 3.165 2.980 3.060 561,590 +0.04(+1.32%)
Oct 25, 2022 2.700 3.030 2.700 3.020 651,493 +0.32(+11.85%)
Oct 24, 2022 2.550 2.800 2.460 2.700 557,346 +0.18(+7.14%)
Oct 21, 2022 2.490 2.655 2.440 2.520 736,202 +0.06(+2.44%)
Oct 20, 2022 2.470 2.520 2.400 2.460 418,650 +0.02(+0.82%)
Oct 19, 2022 2.490 2.505 2.405 2.440 332,322 -0.11(-4.31%)
Oct 18, 2022 2.740 2.780 2.500 2.550 367,730 -0.13(-4.85%)
Oct 17, 2022 2.530 2.680 2.520 2.680 517,681 +0.23(+9.39%)
Oct 14, 2022 2.570 2.570 2.440 2.450 322,900 -0.08(-3.16%)
Oct 13, 2022 2.450 2.555 2.395 2.530 959,640 +0.01(+0.40%)
Oct 12, 2022 2.540 2.565 2.450 2.520 646,325 +0.00(+0.00%)
Oct 11, 2022 2.630 2.660 2.510 2.520 398,859 -0.12(-4.55%)
Oct 10, 2022 2.870 2.950 2.640 2.640 371,726 -0.22(-7.69%)
Oct 07, 2022 2.850 2.920 2.805 2.860 303,223 -0.03(-1.04%)
Oct 06, 2022 2.870 2.965 2.810 2.890 321,664 -0.01(-0.34%)
Oct 05, 2022 2.920 3.015 2.825 2.900 519,283 -0.11(-3.65%)
Oct 04, 2022 2.990 3.110 2.935 3.010 881,828 +0.16(+5.61%)
Oct 03, 2022 2.820 2.880 2.660 2.850 621,644 +0.11(+4.01%)
Sep 30, 2022 2.540 3.015 2.520 2.740 1,668,237 +0.27(+10.93%)
Sep 29, 2022 2.570 2.620 2.420 2.470 292,252 -0.15(-5.73%)
Sep 28, 2022 2.410 2.680 2.380 2.620 554,250 +0.22(+9.17%)
Sep 27, 2022 2.400 2.470 2.330 2.400 537,003 +0.01(+0.42%)
Sep 26, 2022 2.480 2.515 2.360 2.390 503,790 -0.08(-3.24%)
Sep 23, 2022 2.580 2.580 2.447 2.470 530,841 -0.14(-5.36%)
Sep 22, 2022 2.600 2.640 2.540 2.610 579,237 +0.00(+0.00%)
Sep 21, 2022 2.700 2.720 2.590 2.610 677,217 -0.05(-1.88%)
Sep 20, 2022 2.770 2.770 2.570 2.660 636,841 -0.15(-5.34%)
Sep 19, 2022 2.840 2.880 2.745 2.810 468,546 -0.05(-1.75%)
Sep 16, 2022 2.800 2.869 2.690 2.860 1,062,580 +0.02(+0.70%)
Sep 15, 2022 2.860 2.945 2.820 2.840 425,687 -0.09(-3.07%)
Sep 14, 2022 2.870 2.930 2.805 2.930 367,081 +0.04(+1.38%)
Sep 13, 2022 2.910 2.970 2.870 2.890 396,125 -0.12(-3.99%)
Sep 12, 2022 3.000 3.090 2.950 3.010 289,607 -0.01(-0.33%)
Sep 09, 2022 2.970 3.060 2.910 3.020 402,668 +0.11(+3.78%)
Sep 08, 2022 2.970 2.990 2.810 2.910 526,708 -0.08(-2.68%)
Sep 07, 2022 2.910 3.030 2.905 2.990 366,614 +0.07(+2.40%)
Sep 06, 2022 3.000 3.030 2.790 2.920 600,342 -0.06(-2.01%)
Sep 02, 2022 3.200 3.200 2.940 2.980 635,167 -0.18(-5.70%)
Sep 01, 2022 3.450 3.450 3.150 3.160 567,496 -0.39(-10.99%)
Aug 31, 2022 3.480 3.580 3.410 3.550 2,439,744 +0.06(+1.72%)
Aug 30, 2022 3.600 3.640 3.480 3.490 450,453 -0.12(-3.32%)
Aug 29, 2022 3.550 3.640 3.510 3.610 507,864 +0.02(+0.56%)
Aug 26, 2022 3.720 3.740 3.540 3.590 410,740 -0.10(-2.71%)
Aug 25, 2022 3.730 3.810 3.650 3.690 659,459 -0.01(-0.27%)
Aug 24, 2022 3.720 3.860 3.630 3.700 599,939 -0.03(-0.80%)
Aug 23, 2022 3.780 3.860 3.670 3.730 562,152 -0.06(-1.58%)
Aug 22, 2022 3.680 3.870 3.680 3.790 788,031 +0.01(+0.26%)
Aug 19, 2022 3.900 3.910 3.760 3.780 517,397 -0.14(-3.57%)
Aug 18, 2022 3.930 3.990 3.845 3.920 581,289 -0.01(-0.25%)
Aug 17, 2022 3.950 3.980 3.810 3.930 585,344 -0.08(-2.00%)
Aug 16, 2022 3.740 4.095 3.690 4.010 1,131,586 +0.27(+7.22%)
Aug 15, 2022 3.730 3.790 3.540 3.740 710,499 -0.06(-1.58%)
Aug 12, 2022 3.730 3.950 3.710 3.800 1,405,800 +0.09(+2.43%)
Aug 11, 2022 3.560 3.710 3.440 3.710 942,615 +0.18(+5.10%)
Aug 10, 2022 3.500 3.715 3.430 3.530 1,498,643 +0.12(+3.52%)
Aug 09, 2022 3.440 3.800 3.380 3.410 1,539,967 +0.03(+0.89%)
Aug 08, 2022 3.530 3.760 3.245 3.380 1,495,594 +0.07(+2.11%)
Aug 05, 2022 3.330 3.400 3.260 3.310 786,580 -0.04(-1.19%)
Aug 04, 2022 3.290 3.415 3.240 3.350 708,134 +0.06(+1.82%)
Aug 03, 2022 3.340 3.450 3.225 3.290 527,489 -0.04(-1.20%)
Aug 02, 2022 3.220 3.410 3.220 3.330 604,634 +0.12(+3.74%)
Aug 01, 2022 3.240 3.270 3.160 3.210 578,622 -0.04(-1.23%)
Jul 29, 2022 3.180 3.290 3.100 3.250 498,547 +0.05(+1.56%)
Jul 28, 2022 3.110 3.250 3.100 3.200 610,556 +0.11(+3.56%)
Jul 27, 2022 2.910 3.110 2.840 3.090 563,571 +0.21(+7.29%)
Jul 26, 2022 2.940 2.980 2.835 2.880 601,726 -0.12(-4.00%)
Jul 25, 2022 2.860 3.000 2.800 3.000 336,170 +0.17(+6.01%)
Jul 22, 2022 3.130 3.210 2.810 2.830 622,692 -0.32(-10.16%)
Jul 21, 2022 3.070 3.255 3.040 3.150 1,406,868 +0.03(+0.96%)
Jul 20, 2022 3.130 3.245 3.045 3.120 815,645 +0.01(+0.32%)
Jul 19, 2022 3.040 3.212 3.040 3.110 943,276 +0.07(+2.30%)
Jul 18, 2022 2.840 3.120 2.800 3.040 569,088 +0.26(+9.35%)
Jul 15, 2022 2.860 2.860 2.670 2.780 720,144 -0.02(-0.71%)
Jul 14, 2022 2.790 2.880 2.755 2.800 527,146 -0.04(-1.41%)
Jul 13, 2022 2.820 2.935 2.770 2.840 731,100 -0.07(-2.41%)
Jul 12, 2022 2.970 3.010 2.860 2.910 437,318 -0.09(-3.00%)
Jul 11, 2022 3.300 3.390 2.960 3.000 517,511 -0.33(-9.91%)
Jul 08, 2022 3.250 3.410 3.200 3.330 1,152,673 +0.03(+0.91%)
Jul 07, 2022 3.010 3.310 2.970 3.300 1,401,978 +0.29(+9.63%)
Jul 06, 2022 2.810 3.025 2.750 3.010 1,218,471 +0.13(+4.51%)
Jul 05, 2022 2.720 2.890 2.530 2.880 1,968,861 +0.22(+8.27%)
Jul 01, 2022 2.680 2.745 2.560 2.660 857,474 -0.08(-2.92%)
Jun 30, 2022 2.630 2.740 2.560 2.740 1,813,778 +0.09(+3.40%)
Jun 29, 2022 2.700 2.725 2.460 2.650 1,993,188 -0.06(-2.21%)
Jun 28, 2022 2.720 2.860 2.650 2.710 1,976,952 -0.02(-0.73%)
Jun 27, 2022 3.170 3.250 2.650 2.730 3,154,053 -0.58(-17.52%)
Jun 24, 2022 3.250 3.680 2.910 3.310 20,609,256 +0.07(+2.16%)
Jun 23, 2022 3.350 3.515 3.165 3.240 1,774,135 -0.18(-5.26%)
Jun 22, 2022 3.450 3.660 3.340 3.420 1,943,777 -0.12(-3.39%)
Jun 21, 2022 3.490 3.860 3.450 3.540 1,904,392 -0.01(-0.28%)
Jun 17, 2022 3.360 3.550 3.250 3.550 3,307,190 +0.23(+6.93%)
Jun 16, 2022 3.310 3.490 3.270 3.320 2,422,956 -0.03(-0.90%)
Jun 15, 2022 3.080 3.410 3.000 3.350 2,087,995 +0.34(+11.30%)
Jun 14, 2022 2.900 3.080 2.715 3.010 1,655,038 +0.15(+5.24%)
Jun 13, 2022 2.830 2.920 2.725 2.860 1,477,393 -0.03(-1.04%)
Jun 10, 2022 3.020 3.070 2.870 2.890 1,251,452 -0.22(-7.07%)
Jun 09, 2022 3.350 3.500 3.090 3.110 1,586,133 -0.30(-8.80%)
Jun 08, 2022 3.220 3.540 3.220 3.410 1,522,527 +0.11(+3.33%)
Jun 07, 2022 3.490 3.495 2.955 3.300 1,979,216 -0.26(-7.30%)
Jun 06, 2022 3.410 3.700 3.185 3.560 3,109,864 +0.27(+8.21%)
Jun 03, 2022 3.530 3.680 3.080 3.290 1,614,655 -0.24(-6.80%)
Jun 02, 2022 3.430 3.540 3.390 3.530 1,506,175 +0.06(+1.73%)
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.