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 (%)
May 08, 2023 1.200 1.230 1.185 1.230 346,730 +0.03(+2.50%)
May 05, 2023 1.130 1.210 1.130 1.200 254,811 +0.10(+9.09%)
May 04, 2023 1.120 1.140 1.080 1.100 405,969 -0.04(-3.51%)
May 03, 2023 1.120 1.200 1.100 1.140 434,430 +0.04(+3.64%)
May 02, 2023 1.070 1.140 1.040 1.100 609,021 +0.04(+3.77%)
May 01, 2023 1.080 1.090 1.030 1.060 349,427 +0.00(+0.00%)
Apr 28, 2023 1.100 1.150 1.040 1.060 809,036 -0.06(-5.36%)
Apr 27, 2023 1.050 1.120 1.050 1.120 273,426 +0.07(+6.67%)
Apr 26, 2023 1.070 1.090 1.010 1.050 270,836 -0.01(-0.94%)
Apr 25, 2023 1.110 1.110 1.050 1.060 395,395 -0.07(-6.19%)
Apr 24, 2023 1.070 1.160 1.070 1.130 371,807 +0.06(+5.61%)
Apr 21, 2023 1.110 1.140 1.060 1.070 340,473 -0.05(-4.46%)
Apr 20, 2023 1.140 1.200 1.110 1.120 279,818 -0.04(-3.45%)
Apr 19, 2023 1.170 1.180 1.110 1.160 347,879 +0.01(+0.87%)
Apr 18, 2023 1.150 1.205 1.140 1.150 566,407 +0.01(+0.88%)
Apr 17, 2023 1.070 1.150 1.040 1.140 391,343 +0.09(+8.57%)
Apr 14, 2023 1.090 1.100 1.050 1.050 181,859 -0.06(-5.41%)
Apr 13, 2023 1.040 1.150 1.020 1.110 354,592 +0.07(+6.73%)
Apr 12, 2023 1.090 1.120 1.030 1.040 1,035,182 -0.05(-4.59%)
Apr 11, 2023 1.150 1.160 1.070 1.090 418,203 -0.03(-2.68%)
Apr 10, 2023 1.030 1.150 0.9350 1.120 963,833 +0.11(+10.89%)
Apr 06, 2023 0.9500 1.050 0.9301 1.010 856,746 +0.07(+7.01%)
Apr 05, 2023 1.070 1.080 0.9011 0.9438 2,691,620 -0.13(-11.79%)
Apr 04, 2023 1.170 1.180 1.030 1.070 888,328 -0.11(-9.32%)
Apr 03, 2023 1.180 1.200 1.140 1.180 401,627 +0.03(+2.61%)
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%)
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.