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 (%)
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%)
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.