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

Benson Hill Inc (NY: BHIL )

0.1965 +0.0085 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 1.330 1.330 1.210 1.270 275,836 -0.03(-2.31%)
Jun 30, 2023 1.220 1.350 1.219 1.300 572,018 +0.09(+7.44%)
Jun 29, 2023 1.080 1.260 1.080 1.210 555,550 +0.15(+14.15%)
Jun 28, 2023 1.080 1.150 1.055 1.060 333,640 -0.01(-0.93%)
Jun 27, 2023 1.110 1.110 1.050 1.070 309,400 -0.02(-1.83%)
Jun 26, 2023 1.060 1.115 1.030 1.090 346,684 +0.02(+1.87%)
Jun 23, 2023 1.050 1.120 1.030 1.070 4,196,973 -0.01(-0.93%)
Jun 22, 2023 0.9900 1.170 0.9725 1.080 827,136 +0.10(+10.20%)
Jun 21, 2023 1.010 1.050 0.9700 0.9800 732,633 -0.02(-2.00%)
Jun 20, 2023 1.060 1.060 1.000 1.000 663,570 -0.03(-2.91%)
Jun 16, 2023 1.190 1.220 1.030 1.030 2,145,260 -0.16(-13.45%)
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.