Skip to main content

Benson Hill Inc (NY: BHIL )

0.1996 -0.0104 (-4.95%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.