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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2023 1.130 1.190 1.105 1.150 473,760 +0.05(+4.55%)
Mar 30, 2023 1.080 1.210 1.070 1.100 831,631 +0.03(+2.80%)
Mar 29, 2023 1.110 1.115 1.060 1.070 496,557 +0.00(+0.00%)
Mar 28, 2023 1.090 1.150 1.050 1.070 508,047 -0.05(-4.46%)
Mar 27, 2023 1.100 1.150 1.050 1.120 607,109 -0.04(-3.45%)
Mar 24, 2023 1.200 1.200 1.110 1.160 706,534 -0.04(-3.33%)
Mar 23, 2023 1.230 1.240 1.170 1.200 883,988 +0.00(+0.00%)
Mar 22, 2023 1.310 1.310 1.190 1.200 532,543 -0.12(-9.09%)
Mar 21, 2023 1.260 1.330 1.260 1.320 596,659 +0.05(+3.94%)
Mar 20, 2023 1.350 1.430 1.220 1.270 829,927 -0.19(-13.01%)
Mar 17, 2023 1.510 1.510 1.395 1.460 1,174,714 -0.09(-5.81%)
Mar 16, 2023 1.500 1.550 1.420 1.550 678,931 +0.04(+2.65%)
Mar 15, 2023 1.470 1.520 1.335 1.510 914,377 +0.01(+0.67%)
Mar 14, 2023 1.780 1.850 1.470 1.500 1,714,256 -0.28(-15.73%)
Mar 13, 2023 2.060 2.150 1.730 1.780 764,836 -0.25(-12.32%)
Mar 10, 2023 2.150 2.195 2.020 2.030 569,945 -0.12(-5.58%)
Mar 09, 2023 2.230 2.260 2.150 2.150 305,771 -0.07(-3.15%)
Mar 08, 2023 2.220 2.230 2.180 2.220 315,739 +0.01(+0.45%)
Mar 07, 2023 2.270 2.310 2.210 2.210 309,134 -0.10(-4.33%)
Mar 06, 2023 2.420 2.420 2.265 2.310 347,504 -0.11(-4.55%)
Mar 03, 2023 2.310 2.430 2.300 2.420 387,091 +0.13(+5.68%)
Mar 02, 2023 2.210 2.300 2.205 2.290 257,964 +0.05(+2.23%)
Mar 01, 2023 2.230 2.325 2.210 2.240 281,624 +0.01(+0.45%)
Feb 28, 2023 2.280 2.345 2.225 2.230 346,540 -0.06(-2.62%)
Feb 27, 2023 2.310 2.320 2.230 2.290 356,830 +0.01(+0.44%)
Feb 24, 2023 2.230 2.290 2.215 2.280 358,452 +0.02(+0.88%)
Feb 23, 2023 2.230 2.285 2.170 2.260 488,888 +0.09(+4.15%)
Feb 22, 2023 2.200 2.230 2.150 2.170 422,634 -0.03(-1.36%)
Feb 21, 2023 2.310 2.360 2.200 2.200 384,026 -0.10(-4.35%)
Feb 17, 2023 2.300 2.320 2.240 2.300 364,519 +0.02(+0.88%)
Feb 16, 2023 2.320 2.365 2.280 2.280 270,155 -0.09(-3.80%)
Feb 15, 2023 2.310 2.380 2.225 2.370 504,754 +0.04(+1.72%)
Feb 14, 2023 2.270 2.350 2.230 2.330 238,572 +0.04(+1.75%)
Feb 13, 2023 2.320 2.320 2.240 2.290 322,680 -0.03(-1.29%)
Feb 10, 2023 2.300 2.340 2.230 2.320 534,235 +0.01(+0.43%)
Feb 09, 2023 2.460 2.460 2.300 2.310 393,772 -0.07(-2.94%)
Feb 08, 2023 2.410 2.419 2.365 2.380 253,848 -0.06(-2.46%)
Feb 07, 2023 2.510 2.510 2.370 2.440 692,699 -0.11(-4.31%)
Feb 06, 2023 2.540 2.620 2.470 2.550 503,879 -0.04(-1.54%)
Feb 03, 2023 2.740 2.740 2.550 2.590 703,837 -0.25(-8.80%)
Feb 02, 2023 2.680 2.840 2.670 2.840 577,086 +0.17(+6.37%)
Feb 01, 2023 2.700 2.700 2.525 2.670 473,973 -0.01(-0.37%)
Jan 31, 2023 2.680 2.740 2.650 2.680 353,138 +0.03(+1.13%)
Jan 30, 2023 2.640 2.710 2.605 2.650 413,973 -0.02(-0.75%)
Jan 27, 2023 2.500 2.720 2.470 2.670 462,998 +0.15(+5.95%)
Jan 26, 2023 2.430 2.530 2.420 2.520 305,305 +0.11(+4.56%)
Jan 25, 2023 2.380 2.425 2.325 2.410 334,592 -0.01(-0.41%)
Jan 24, 2023 2.410 2.430 2.260 2.420 439,145 -0.02(-0.82%)
Jan 23, 2023 2.360 2.450 2.325 2.440 503,581 +0.08(+3.39%)
Jan 20, 2023 2.390 2.400 2.250 2.360 719,144 +0.01(+0.43%)
Jan 19, 2023 2.450 2.450 2.330 2.350 474,116 -0.09(-3.69%)
Jan 18, 2023 2.540 2.580 2.430 2.440 401,272 -0.11(-4.31%)
Jan 17, 2023 2.440 2.580 2.400 2.550 585,113 +0.13(+5.37%)
Jan 13, 2023 2.360 2.440 2.335 2.420 339,582 +0.04(+1.68%)
Jan 12, 2023 2.450 2.460 2.340 2.380 412,566 -0.06(-2.46%)
Jan 11, 2023 2.500 2.540 2.405 2.440 315,641 -0.06(-2.40%)
Jan 10, 2023 2.420 2.505 2.410 2.500 464,935 +0.10(+4.17%)
Jan 09, 2023 2.470 2.510 2.390 2.400 548,170 -0.02(-0.83%)
Jan 06, 2023 2.570 2.570 2.360 2.420 565,009 -0.09(-3.59%)
Jan 05, 2023 2.620 2.630 2.500 2.510 314,295 -0.15(-5.64%)
Jan 04, 2023 2.620 2.755 2.560 2.660 459,731 +0.11(+4.31%)
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.