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

Benson Hill Inc (NY: BHIL )

0.1999 -0.0201 (-9.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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.