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

Benson Hill Inc (NY: BHIL )

0.1738 +0.0016 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
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.