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

Benson Hill Inc (NY: BHIL )

0.2001 -0.0192 (-8.76%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2024 0.2150 0.2200 0.1998 0.2001 845,262 -0.02(-8.76%)
May 07, 2024 0.2259 0.2300 0.2000 0.2193 1,322,742 +0.02(+9.70%)
May 06, 2024 0.2169 0.2200 0.1937 0.1999 1,666,606 -0.02(-9.14%)
May 03, 2024 0.1872 0.2200 0.1872 0.2200 718,782 +0.03(+13.99%)
May 02, 2024 0.1853 0.1980 0.1853 0.1930 411,505 +0.01(+3.60%)
May 01, 2024 0.1877 0.1987 0.1800 0.1863 368,020 +0.00(+1.53%)
Apr 30, 2024 0.1949 0.2040 0.1800 0.1835 735,408 -0.02(-8.48%)
Apr 29, 2024 0.1994 0.2200 0.1923 0.2005 986,041 +0.00(+2.04%)
Apr 26, 2024 0.1921 0.1984 0.1850 0.1965 276,163 +0.01(+4.52%)
Apr 25, 2024 0.1800 0.1937 0.1800 0.1880 506,507 +0.01(+4.85%)
Apr 24, 2024 0.1863 0.1900 0.1784 0.1793 408,072 -0.01(-4.37%)
Apr 23, 2024 0.1746 0.1898 0.1700 0.1875 408,733 +0.01(+4.17%)
Apr 22, 2024 0.1641 0.1800 0.1632 0.1800 735,438 +0.02(+9.42%)
Apr 19, 2024 0.1700 0.1824 0.1600 0.1645 526,983 -0.01(-5.35%)
Apr 18, 2024 0.1741 0.1848 0.1700 0.1738 359,951 +0.00(+0.93%)
Apr 17, 2024 0.1782 0.1859 0.1700 0.1722 339,962 -0.01(-3.80%)
Apr 16, 2024 0.1890 0.1909 0.1750 0.1790 477,802 -0.01(-7.54%)
Apr 15, 2024 0.1800 0.1939 0.1625 0.1936 1,663,613 +0.01(+8.40%)
Apr 12, 2024 0.2000 0.2000 0.1714 0.1786 1,140,478 -0.02(-8.83%)
Apr 11, 2024 0.1950 0.1999 0.1900 0.1959 464,438 -0.01(-2.54%)
Apr 10, 2024 0.1986 0.2039 0.1900 0.2010 649,427 -0.01(-2.52%)
Apr 09, 2024 0.2071 0.2087 0.1968 0.2062 400,266 +0.01(+2.69%)
Apr 08, 2024 0.2082 0.2140 0.1965 0.2008 1,261,480 -0.01(-3.09%)
Apr 05, 2024 0.2021 0.2084 0.1965 0.2072 344,723 -0.00(-0.58%)
Apr 04, 2024 0.2155 0.2191 0.1956 0.2084 682,068 -0.01(-2.80%)
Apr 03, 2024 0.2186 0.2420 0.1850 0.2144 1,308,890 -0.00(-1.92%)
Apr 02, 2024 0.2066 0.2200 0.2000 0.2186 731,753 +0.00(+0.78%)
Apr 01, 2024 0.1900 0.2265 0.1875 0.2169 1,511,098 +0.02(+8.18%)
Mar 28, 2024 0.2000 0.2052 0.1920 0.2005 669,826 -0.01(-3.42%)
Mar 27, 2024 0.2000 0.2094 0.1864 0.2076 808,310 +0.01(+5.97%)
Mar 26, 2024 0.2030 0.2135 0.1900 0.1959 1,012,205 -0.00(-1.06%)
Mar 25, 2024 0.2200 0.2290 0.1962 0.1980 1,343,265 -0.02(-10.00%)
Mar 22, 2024 0.2200 0.2298 0.2100 0.2200 469,641 +0.00(+2.18%)
Mar 21, 2024 0.2220 0.2323 0.2100 0.2153 854,228 -0.00(-2.14%)
Mar 20, 2024 0.2600 0.2745 0.2122 0.2200 1,541,724 -0.04(-15.81%)
Mar 19, 2024 0.2533 0.3150 0.2501 0.2613 3,176,777 +0.02(+6.70%)
Mar 18, 2024 0.2250 0.2758 0.2052 0.2449 2,755,950 +0.03(+13.91%)
Mar 15, 2024 0.1900 0.2250 0.1900 0.2150 1,828,409 +0.02(+10.82%)
Mar 14, 2024 0.2100 0.2120 0.1910 0.1940 833,673 -0.01(-4.76%)
Mar 13, 2024 0.1900 0.2250 0.1900 0.2037 753,433 +0.01(+7.21%)
Mar 12, 2024 0.2000 0.2000 0.1900 0.1900 424,691 -0.00(-1.45%)
Mar 11, 2024 0.1900 0.2064 0.1881 0.1928 675,149 +0.00(+0.94%)
Mar 08, 2024 0.1875 0.2179 0.1848 0.1910 1,034,610 +0.01(+5.82%)
Mar 07, 2024 0.1940 0.2000 0.1800 0.1805 804,620 -0.01(-6.57%)
Mar 06, 2024 0.1930 0.2030 0.1901 0.1932 527,371 +0.00(+2.44%)
Mar 05, 2024 0.2089 0.2165 0.1826 0.1886 1,263,630 -0.02(-9.46%)
Mar 04, 2024 0.2390 0.2396 0.2083 0.2083 574,788 -0.01(-5.36%)
Mar 01, 2024 0.2613 0.2613 0.2200 0.2201 800,634 -0.03(-11.07%)
Feb 29, 2024 0.2500 0.2570 0.2400 0.2475 629,626 +0.01(+2.95%)
Feb 28, 2024 0.2534 0.2539 0.2310 0.2404 443,813 -0.00(-0.25%)
Feb 27, 2024 0.2222 0.2600 0.2222 0.2410 854,605 +0.01(+5.19%)
Feb 26, 2024 0.2300 0.2412 0.2224 0.2291 487,209 +0.01(+4.14%)
Feb 23, 2024 0.2100 0.2350 0.2000 0.2200 650,506 +0.02(+8.48%)
Feb 22, 2024 0.2089 0.2195 0.1950 0.2028 532,763 -0.00(-1.79%)
Feb 21, 2024 0.2000 0.2080 0.1941 0.2065 378,807 +0.01(+6.39%)
Feb 20, 2024 0.2270 0.2415 0.1800 0.1941 1,549,111 -0.04(-17.51%)
Feb 16, 2024 0.2700 0.2857 0.2300 0.2353 882,177 -0.02(-7.65%)
Feb 15, 2024 0.2650 0.2820 0.2350 0.2548 1,413,081 +0.00(+1.47%)
Feb 14, 2024 0.2100 0.2590 0.2046 0.2511 2,503,414 +0.05(+25.55%)
Feb 13, 2024 0.2088 0.2400 0.2000 0.2000 1,486,094 -0.01(-4.35%)
Feb 12, 2024 0.2100 0.2200 0.1950 0.2091 869,395 +0.01(+4.55%)
Feb 09, 2024 0.1724 0.2090 0.1724 0.2000 1,199,204 +0.02(+12.61%)
Feb 08, 2024 0.1700 0.1810 0.1660 0.1776 723,444 +0.01(+8.16%)
Feb 07, 2024 0.1780 0.1815 0.1606 0.1642 624,597 -0.01(-5.31%)
Feb 06, 2024 0.1707 0.1780 0.1658 0.1734 425,731 -0.00(-1.48%)
Feb 05, 2024 0.1807 0.1895 0.1535 0.1760 458,514 +0.00(+2.80%)
Feb 02, 2024 0.1736 0.1910 0.1700 0.1712 533,960 -0.01(-4.36%)
Feb 01, 2024 0.1692 0.1792 0.1620 0.1790 302,944 +0.01(+3.95%)
Jan 31, 2024 0.1617 0.1872 0.1613 0.1722 771,428 +0.01(+4.81%)
Jan 30, 2024 0.1595 0.1724 0.1551 0.1643 271,123 +0.00(+2.50%)
Jan 29, 2024 0.1700 0.1729 0.1560 0.1603 562,582 -0.01(-3.43%)
Jan 26, 2024 0.1585 0.1702 0.1581 0.1660 396,323 +0.01(+6.96%)
Jan 25, 2024 0.1700 0.1700 0.1540 0.1552 449,625 -0.00(-1.46%)
Jan 24, 2024 0.1663 0.1682 0.1531 0.1575 470,566 -0.00(-2.84%)
Jan 23, 2024 0.1713 0.1713 0.1620 0.1621 300,835 -0.01(-4.98%)
Jan 22, 2024 0.1689 0.1800 0.1618 0.1706 387,899 +0.00(+1.55%)
Jan 19, 2024 0.1800 0.1800 0.1620 0.1680 550,224 -0.00(-1.75%)
Jan 18, 2024 0.1845 0.1845 0.1605 0.1710 491,799 -0.00(-0.98%)
Jan 17, 2024 0.1814 0.1814 0.1651 0.1727 594,221 -0.01(-4.06%)
Jan 16, 2024 0.2127 0.2127 0.1800 0.1800 945,994 -0.02(-8.68%)
Jan 12, 2024 0.2010 0.2077 0.1950 0.1971 803,688 +0.01(+2.98%)
Jan 11, 2024 0.2084 0.2084 0.1850 0.1914 887,649 -0.02(-7.71%)
Jan 10, 2024 0.2100 0.2200 0.1928 0.2074 766,885 +0.00(+1.77%)
Jan 09, 2024 0.2010 0.2110 0.1950 0.2038 1,131,230 +0.01(+3.45%)
Jan 08, 2024 0.1600 0.2150 0.1529 0.1970 2,190,660 +0.04(+27.67%)
Jan 05, 2024 0.1782 0.1782 0.1500 0.1543 1,622,503 -0.01(-7.33%)
Jan 04, 2024 0.1465 0.1717 0.1465 0.1665 1,654,112 +0.02(+10.05%)
Jan 03, 2024 0.1500 0.1600 0.1488 0.1513 984,467 +0.00(+0.87%)
Jan 02, 2024 0.1780 0.1780 0.1500 0.1500 1,209,989 -0.02(-13.69%)
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%)
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.