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

Benson Hill Inc (NY: BHIL )

0.2008 -0.0034 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jun 01, 2022 3.400 3.500 3.380 3.470 791,839 +0.01(+0.29%)
May 31, 2022 3.480 3.560 3.260 3.460 2,633,263 -0.03(-0.86%)
May 27, 2022 3.370 3.495 3.300 3.490 552,156 +0.14(+4.18%)
May 26, 2022 3.490 3.560 3.350 3.350 717,997 -0.16(-4.56%)
May 25, 2022 3.440 3.510 3.280 3.510 684,532 +0.01(+0.29%)
May 24, 2022 3.500 3.700 3.400 3.500 927,522 +0.00(+0.00%)
May 23, 2022 3.430 3.535 3.300 3.500 587,447 +0.11(+3.24%)
May 20, 2022 3.400 3.490 3.270 3.390 699,686 +0.01(+0.30%)
May 19, 2022 3.050 3.530 3.040 3.380 1,024,302 +0.23(+7.30%)
May 18, 2022 2.990 3.330 2.870 3.150 1,108,311 +0.16(+5.35%)
May 17, 2022 3.640 3.675 2.950 2.990 1,804,746 -0.67(-18.31%)
May 16, 2022 3.100 3.800 3.000 3.660 2,256,483 +0.65(+21.59%)
May 13, 2022 2.810 3.060 2.780 3.010 1,072,332 +0.25(+9.06%)
May 12, 2022 2.530 2.915 2.450 2.760 891,605 +0.15(+5.75%)
May 11, 2022 2.640 2.820 2.465 2.610 1,189,826 +0.10(+3.98%)
May 10, 2022 2.920 2.970 2.450 2.510 977,493 -0.37(-12.85%)
May 09, 2022 3.060 3.090 2.820 2.880 698,043 -0.26(-8.28%)
May 06, 2022 2.990 3.185 2.990 3.140 299,816 +0.14(+4.67%)
May 05, 2022 3.480 3.510 3.000 3.000 519,162 -0.45(-13.04%)
May 04, 2022 3.480 3.600 3.185 3.450 647,704 -0.06(-1.71%)
May 03, 2022 3.730 3.770 3.470 3.510 541,390 -0.24(-6.40%)
May 02, 2022 3.610 3.830 3.450 3.750 742,375 +0.13(+3.59%)
Apr 29, 2022 3.790 3.840 3.610 3.620 505,506 -0.17(-4.49%)
Apr 28, 2022 3.640 3.870 3.500 3.790 551,548 +0.21(+5.87%)
Apr 27, 2022 3.470 3.710 3.420 3.580 908,481 +0.11(+3.17%)
Apr 26, 2022 3.690 3.690 3.440 3.470 948,445 -0.22(-5.96%)
Apr 25, 2022 3.900 4.120 3.490 3.690 1,315,415 -0.27(-6.82%)
Apr 22, 2022 3.980 4.140 3.870 3.960 975,890 -0.04(-1.00%)
Apr 21, 2022 4.180 4.320 3.980 4.000 930,092 -0.18(-4.31%)
Apr 20, 2022 4.070 4.270 4.010 4.180 694,578 +0.15(+3.72%)
Apr 19, 2022 4.000 4.170 3.970 4.030 479,277 +0.05(+1.26%)
Apr 18, 2022 3.970 4.075 3.910 3.980 673,541 +0.01(+0.25%)
Apr 14, 2022 3.660 3.990 3.620 3.970 706,250 +0.33(+9.07%)
Apr 13, 2022 3.500 3.640 3.390 3.640 586,434 +0.23(+6.74%)
Apr 12, 2022 3.520 3.640 3.360 3.410 501,558 -0.08(-2.29%)
Apr 11, 2022 3.300 3.520 3.260 3.490 328,124 +0.12(+3.56%)
Apr 08, 2022 3.240 3.370 3.134 3.370 412,461 +0.12(+3.69%)
Apr 07, 2022 3.420 3.490 3.230 3.250 528,550 -0.21(-6.07%)
Apr 06, 2022 3.490 3.560 3.360 3.460 457,714 -0.06(-1.70%)
Apr 05, 2022 3.520 3.570 3.200 3.520 946,250 +0.02(+0.57%)
Apr 04, 2022 3.410 3.570 3.410 3.500 667,107 +0.12(+3.55%)
Apr 01, 2022 3.380 3.475 3.200 3.380 664,794 +0.15(+4.64%)
Mar 31, 2022 3.390 3.520 3.210 3.230 847,060 -0.21(-6.10%)
Mar 30, 2022 3.330 3.630 3.190 3.440 1,673,733 +0.09(+2.69%)
Mar 29, 2022 4.030 4.040 3.320 3.350 2,502,280 -0.65(-16.25%)
Mar 28, 2022 5.100 5.150 3.980 4.000 1,219,398 -0.99(-19.84%)
Mar 25, 2022 4.840 5.200 4.810 4.990 373,099 +0.26(+5.50%)
Mar 24, 2022 4.790 5.170 4.710 4.730 408,906 -0.09(-1.87%)
Mar 23, 2022 4.990 5.050 4.660 4.820 296,049 -0.16(-3.21%)
Mar 22, 2022 5.280 5.480 4.912 4.980 622,723 -0.32(-6.04%)
Mar 21, 2022 5.600 5.640 5.180 5.300 578,393 -0.29(-5.19%)
Mar 18, 2022 5.380 5.850 5.297 5.590 1,044,301 +0.23(+4.29%)
Mar 17, 2022 5.100 5.390 4.930 5.360 556,882 +0.25(+4.89%)
Mar 16, 2022 4.420 5.170 4.420 5.110 635,542 +0.72(+16.40%)
Mar 15, 2022 4.130 4.410 4.120 4.390 377,356 +0.24(+5.78%)
Mar 14, 2022 4.260 4.490 4.070 4.150 702,797 -0.07(-1.66%)
Mar 11, 2022 3.670 4.470 3.610 4.220 1,405,391 +0.57(+15.62%)
Mar 10, 2022 3.390 3.740 3.340 3.650 322,060 +0.24(+7.04%)
Mar 09, 2022 3.650 3.750 3.390 3.410 236,387 -0.23(-6.32%)
Mar 08, 2022 3.560 3.780 3.310 3.640 759,311 +0.09(+2.54%)
Mar 07, 2022 3.150 3.615 3.070 3.550 1,099,567 +0.47(+15.26%)
Mar 04, 2022 2.880 3.240 2.830 3.080 918,621 +0.17(+5.84%)
Mar 03, 2022 3.080 3.080 2.834 2.910 875,148 -0.16(-5.21%)
Mar 02, 2022 3.120 3.690 3.050 3.070 416,099 -0.09(-2.85%)
Mar 01, 2022 3.210 3.280 3.120 3.160 170,476 -0.07(-2.17%)
Feb 28, 2022 3.350 3.510 3.210 3.230 319,372 -0.14(-4.15%)
Feb 25, 2022 3.070 3.370 3.150 3.370 385,402 +0.37(+12.33%)
Feb 24, 2022 2.750 3.000 2.710 3.000 302,172 +0.13(+4.53%)
Feb 23, 2022 3.030 3.060 2.840 2.870 531,683 -0.09(-3.04%)
Feb 22, 2022 2.850 3.030 2.800 2.960 213,105 +0.12(+4.23%)
Feb 18, 2022 2.840 0 +0.00(+0.00%)
Feb 17, 2022 2.820 2.860 2.760 2.840 132,673 +0.04(+1.43%)
Feb 16, 2022 2.800 2.810 2.690 2.800 197,802 -0.03(-1.06%)
Feb 15, 2022 2.630 2.830 2.620 2.830 191,330 +0.23(+8.85%)
Feb 14, 2022 2.670 2.690 2.530 2.600 182,156 -0.09(-3.35%)
Feb 11, 2022 2.850 2.850 2.665 2.690 268,257 -0.14(-4.95%)
Feb 10, 2022 2.890 2.970 2.810 2.830 480,323 -0.06(-2.08%)
Feb 09, 2022 2.870 3.130 2.800 2.890 421,763 +0.08(+2.85%)
Feb 08, 2022 2.930 2.930 2.680 2.810 521,069 -0.14(-4.75%)
Feb 07, 2022 2.770 3.140 2.700 2.950 761,763 +0.21(+7.66%)
Feb 04, 2022 2.800 2.827 2.680 2.740 539,071 -0.06(-2.14%)
Feb 03, 2022 3.070 2.780 2.800 721,051 -0.22(-7.28%)
Feb 02, 2022 3.300 3.370 2.960 3.020 479,286 -0.27(-8.21%)
Feb 01, 2022 3.380 3.410 3.210 3.290 385,831 -0.09(-2.66%)
Jan 31, 2022 3.070 3.390 3.380 382,908 +0.31(+10.10%)
Jan 28, 2022 3.090 3.090 2.950 3.070 464,154 -0.06(-1.92%)
Jan 27, 2022 3.400 3.410 3.080 3.130 255,583 -0.19(-5.72%)
Jan 26, 2022 3.500 3.540 3.290 3.320 258,427 -0.13(-3.77%)
Jan 25, 2022 3.350 3.560 3.320 3.450 697,381 +0.02(+0.58%)
Jan 24, 2022 3.620 3.700 3.310 3.430 510,979 -0.19(-5.25%)
Jan 21, 2022 3.770 3.870 3.520 3.620 548,762 -0.22(-5.73%)
Jan 20, 2022 3.740 3.940 3.630 3.840 635,710 +0.10(+2.67%)
Jan 19, 2022 3.900 4.230 3.710 3.740 835,002 -0.13(-3.36%)
Jan 18, 2022 4.300 4.390 3.700 3.870 963,486 -0.38(-8.94%)
Jan 14, 2022 4.250 0 -0.41(-8.80%)
Jan 13, 2022 5.000 5.130 4.460 4.660 823,518 -0.34(-6.80%)
Jan 12, 2022 5.790 5.800 4.880 5.000 747,999 -0.67(-11.82%)
Jan 11, 2022 5.810 5.890 5.540 5.670 634,486 -0.01(-0.18%)
Jan 10, 2022 6.600 6.800 5.665 5.680 630,671 -0.96(-14.46%)
Jan 07, 2022 6.900 6.990 6.580 6.640 187,582 -0.23(-3.35%)
Jan 06, 2022 7.140 7.230 6.840 6.870 234,780 -0.27(-3.78%)
Jan 05, 2022 7.410 7.550 7.050 7.140 316,838 -0.24(-3.25%)
Jan 04, 2022 7.500 7.590 7.030 7.380 302,797 -0.10(-1.34%)
Jan 03, 2022 7.300 7.585 7.190 7.480 433,022 +0.19(+2.61%)
Dec 31, 2021 7.180 7.340 6.900 7.290 284,445 +0.09(+1.25%)
Dec 30, 2021 7.400 7.500 7.060 7.200 190,585 -0.20(-2.70%)
Dec 29, 2021 7.550 7.550 7.170 7.400 166,327 -0.18(-2.37%)
Dec 28, 2021 7.470 7.700 7.450 7.580 214,835 -0.01(-0.13%)
Dec 27, 2021 7.540 7.600 7.370 7.590 446,616 +0.05(+0.66%)
Dec 23, 2021 7.640 7.640 7.470 7.540 201,710 -0.13(-1.69%)
Dec 22, 2021 7.730 7.820 7.540 7.670 217,256 +0.04(+0.52%)
Dec 21, 2021 7.430 7.950 7.430 7.630 607,182 +0.25(+3.39%)
Dec 20, 2021 6.970 7.720 6.970 7.380 635,146 +0.28(+3.94%)
Dec 17, 2021 6.800 7.460 6.680 7.100 7,639,518 +0.19(+2.75%)
Dec 16, 2021 7.400 7.530 6.770 6.910 690,225 -0.49(-6.62%)
Dec 15, 2021 6.940 7.620 6.940 7.400 1,077,114 +0.47(+6.78%)
Dec 14, 2021 7.280 7.490 6.920 6.930 496,658 -0.40(-5.46%)
Dec 13, 2021 7.270 7.500 7.270 7.330 681,414 -0.08(-1.08%)
Dec 10, 2021 7.370 7.500 7.370 7.410 637,893 +0.02(+0.27%)
Dec 09, 2021 7.290 7.500 7.280 7.390 780,109 +0.13(+1.79%)
Dec 08, 2021 7.020 7.410 7.020 7.260 589,406 +0.24(+3.42%)
Dec 07, 2021 7.070 7.390 6.975 7.020 701,754 -0.02(-0.28%)
Dec 06, 2021 6.510 7.120 6.340 7.040 705,572 +0.65(+10.17%)
Dec 03, 2021 6.750 6.860 6.080 6.390 286,662 -0.40(-5.89%)
Dec 02, 2021 6.860 7.100 6.530 6.790 309,524 -0.19(-2.72%)
Dec 01, 2021 7.060 7.340 6.970 6.980 281,822 -0.01(-0.14%)
Nov 30, 2021 7.050 7.220 6.900 6.990 392,303 -0.09(-1.27%)
Nov 29, 2021 6.990 7.300 6.790 7.080 432,385 +0.05(+0.71%)
Nov 26, 2021 6.430 7.080 6.416 7.030 197,153 +0.50(+7.66%)
Nov 24, 2021 6.110 6.580 6.110 6.530 411,024 +0.43(+7.05%)
Nov 23, 2021 7.380 7.420 5.950 6.100 399,812 -1.30(-17.57%)
Nov 22, 2021 7.500 7.550 7.370 7.400 234,326 -0.10(-1.33%)
Nov 19, 2021 7.450 7.510 7.360 7.500 159,299 +0.07(+0.94%)
Nov 18, 2021 7.480 7.510 7.400 7.430 278,709 -0.03(-0.40%)
Nov 17, 2021 7.530 7.600 7.260 7.460 231,991 -0.08(-1.06%)
Nov 16, 2021 7.580 7.660 7.390 7.540 295,897 -0.08(-1.05%)
Nov 15, 2021 7.400 7.810 7.160 7.620 304,888 +0.05(+0.66%)
Nov 12, 2021 7.670 7.816 7.500 7.570 253,120 -0.04(-0.53%)
Nov 11, 2021 7.640 7.697 7.450 7.610 351,894 +0.01(+0.13%)
Nov 10, 2021 7.500 7.600 452,008 +0.07(+0.93%)
Nov 09, 2021 6.950 7.550 6.900 7.530 334,798 +0.63(+9.13%)
Nov 08, 2021 6.800 7.010 6.590 6.900 230,830 +0.15(+2.22%)
Nov 05, 2021 6.400 7.005 6.390 6.750 419,841 +0.36(+5.63%)
Nov 04, 2021 6.150 6.490 6.150 6.390 150,087 +0.24(+3.90%)
Nov 03, 2021 6.220 6.220 6.100 6.150 98,274 -0.02(-0.32%)
Nov 02, 2021 6.130 6.300 5.985 6.170 115,813 +0.10(+1.65%)
Nov 01, 2021 6.150 6.030 5.800 6.070 157,293 +0.04(+0.66%)
Oct 29, 2021 6.000 6.240 6.000 6.030 108,927 +0.03(+0.50%)
Oct 28, 2021 6.300 6.390 6.000 6.000 135,671 -0.32(-5.06%)
Oct 27, 2021 6.200 6.350 6.100 6.320 229,218 +0.07(+1.12%)
Oct 26, 2021 6.560 6.250 170,651 -0.23(-3.55%)
Oct 25, 2021 6.750 6.750 6.420 6.480 278,008 -0.04(-0.61%)
Oct 22, 2021 6.380 6.580 6.370 6.520 205,977 +0.15(+2.35%)
Oct 21, 2021 6.390 6.500 6.130 6.370 335,623 +0.12(+1.92%)
Oct 20, 2021 6.250 6.490 6.220 6.250 248,010 +0.08(+1.30%)
Oct 19, 2021 6.140 6.435 6.000 6.170 240,336 -0.09(-1.44%)
Oct 18, 2021 6.780 6.780 6.130 6.260 242,389 -0.58(-8.48%)
Oct 15, 2021 7.000 7.030 6.800 6.840 228,755 -0.16(-2.29%)
Oct 14, 2021 7.000 7.150 6.960 7.000 166,947 +0.04(+0.57%)
Oct 13, 2021 6.870 7.080 6.780 6.960 209,616 +0.17(+2.50%)
Oct 12, 2021 6.540 7.230 6.540 6.790 290,518 +0.22(+3.35%)
Oct 11, 2021 6.540 6.630 6.430 6.570 191,247 +0.04(+0.61%)
Oct 08, 2021 6.430 6.600 6.270 6.530 147,950 +0.07(+1.08%)
Oct 07, 2021 6.260 6.540 5.990 6.460 216,970 +0.20(+3.19%)
Oct 06, 2021 6.270 6.330 5.500 6.260 518,818 -0.12(-1.88%)
Oct 05, 2021 6.400 7.000 6.330 6.380 416,760 -0.10(-1.54%)
Oct 04, 2021 6.220 7.300 6.220 6.480 732,681 +0.43(+7.11%)
Oct 01, 2021 7.100 7.235 5.860 6.050 687,153 -1.08(-15.15%)
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.