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

Benson Hill Inc (NY: BHIL )

0.1999 -0.0201 (-9.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 30, 2022 2.530 2.580 2.480 2.550 297,363 +0.00(+0.00%)
Dec 29, 2022 2.410 2.560 2.400 2.550 431,850 +0.16(+6.69%)
Dec 28, 2022 2.220 2.390 2.220 2.390 543,868 +0.16(+7.17%)
Dec 27, 2022 2.300 2.330 2.200 2.230 431,662 -0.06(-2.62%)
Dec 23, 2022 2.310 2.370 2.280 2.290 229,304 -0.03(-1.29%)
Dec 22, 2022 2.360 2.380 2.260 2.320 441,569 -0.07(-2.93%)
Dec 21, 2022 2.320 2.410 2.280 2.390 459,031 +0.10(+4.37%)
Dec 20, 2022 2.230 2.360 2.225 2.290 478,200 +0.06(+2.69%)
Dec 19, 2022 2.350 2.350 2.160 2.230 606,092 -0.11(-4.70%)
Dec 16, 2022 2.350 2.440 2.255 2.340 2,115,871 -0.06(-2.50%)
Dec 15, 2022 2.570 2.570 2.375 2.400 804,945 -0.05(-2.04%)
Dec 14, 2022 2.590 2.674 2.450 2.450 683,447 -0.17(-6.49%)
Dec 13, 2022 2.670 2.740 2.590 2.620 713,188 +0.08(+3.15%)
Dec 12, 2022 2.560 2.600 2.460 2.540 696,832 -0.04(-1.55%)
Dec 09, 2022 2.610 2.655 2.565 2.580 555,195 -0.03(-1.15%)
Dec 08, 2022 2.650 2.700 2.570 2.610 400,389 +0.01(+0.38%)
Dec 07, 2022 2.650 2.690 2.580 2.600 438,587 -0.05(-1.89%)
Dec 06, 2022 2.760 2.760 2.620 2.650 381,705 -0.07(-2.57%)
Dec 05, 2022 2.810 2.845 2.710 2.720 377,679 -0.10(-3.55%)
Dec 02, 2022 2.800 2.875 2.770 2.820 433,265 -0.05(-1.74%)
Dec 01, 2022 3.080 3.100 2.860 2.870 461,868 -0.24(-7.72%)
Nov 30, 2022 2.890 3.120 2.860 3.110 1,738,617 +0.21(+7.24%)
Nov 29, 2022 2.980 3.030 2.895 2.900 295,042 -0.07(-2.36%)
Nov 28, 2022 3.150 3.200 2.940 2.970 342,000 -0.24(-7.48%)
Nov 25, 2022 3.170 3.240 3.140 3.210 117,964 +0.04(+1.26%)
Nov 23, 2022 2.990 3.210 2.990 3.170 880,389 +0.11(+3.59%)
Nov 22, 2022 3.180 3.220 2.985 3.060 546,002 -0.13(-4.08%)
Nov 21, 2022 3.230 3.260 3.060 3.190 576,178 -0.04(-1.24%)
Nov 18, 2022 3.420 3.420 3.200 3.230 637,935 -0.08(-2.42%)
Nov 17, 2022 2.980 3.315 2.980 3.310 872,624 +0.26(+8.52%)
Nov 16, 2022 3.230 3.270 3.030 3.050 551,137 -0.23(-7.01%)
Nov 15, 2022 3.370 3.450 3.245 3.280 706,578 +0.13(+4.13%)
Nov 14, 2022 3.090 3.255 3.035 3.150 1,241,505 +0.01(+0.32%)
Nov 11, 2022 3.120 3.355 2.990 3.140 864,790 +0.00(+0.00%)
Nov 10, 2022 3.050 3.420 3.010 3.140 1,394,661 +0.37(+13.36%)
Nov 09, 2022 2.950 3.030 2.745 2.770 479,591 -0.23(-7.67%)
Nov 08, 2022 3.120 3.140 2.930 3.000 569,979 -0.10(-3.23%)
Nov 07, 2022 3.040 3.135 2.920 3.100 649,610 +0.10(+3.33%)
Nov 04, 2022 3.150 3.150 2.905 3.000 532,950 -0.12(-3.85%)
Nov 03, 2022 3.130 3.310 3.090 3.120 614,067 -0.10(-3.11%)
Nov 02, 2022 3.440 3.220 686,098 -0.23(-6.67%)
Nov 01, 2022 3.410 3.500 3.340 3.450 472,491 +0.06(+1.77%)
Oct 31, 2022 3.240 3.410 3.210 3.390 674,088 +0.12(+3.67%)
Oct 28, 2022 3.060 3.290 3.030 3.270 544,561 +0.27(+9.00%)
Oct 27, 2022 3.070 3.200 2.925 3.000 668,274 -0.06(-1.96%)
Oct 26, 2022 3.030 3.165 2.980 3.060 561,590 +0.04(+1.32%)
Oct 25, 2022 2.700 3.030 2.700 3.020 651,493 +0.32(+11.85%)
Oct 24, 2022 2.550 2.800 2.460 2.700 557,346 +0.18(+7.14%)
Oct 21, 2022 2.490 2.655 2.440 2.520 736,202 +0.06(+2.44%)
Oct 20, 2022 2.470 2.520 2.400 2.460 418,650 +0.02(+0.82%)
Oct 19, 2022 2.490 2.505 2.405 2.440 332,322 -0.11(-4.31%)
Oct 18, 2022 2.740 2.780 2.500 2.550 367,730 -0.13(-4.85%)
Oct 17, 2022 2.530 2.680 2.520 2.680 517,681 +0.23(+9.39%)
Oct 14, 2022 2.570 2.570 2.440 2.450 322,900 -0.08(-3.16%)
Oct 13, 2022 2.450 2.555 2.395 2.530 959,640 +0.01(+0.40%)
Oct 12, 2022 2.540 2.565 2.450 2.520 646,325 +0.00(+0.00%)
Oct 11, 2022 2.630 2.660 2.510 2.520 398,859 -0.12(-4.55%)
Oct 10, 2022 2.870 2.950 2.640 2.640 371,726 -0.22(-7.69%)
Oct 07, 2022 2.850 2.920 2.805 2.860 303,223 -0.03(-1.04%)
Oct 06, 2022 2.870 2.965 2.810 2.890 321,664 -0.01(-0.34%)
Oct 05, 2022 2.920 3.015 2.825 2.900 519,283 -0.11(-3.65%)
Oct 04, 2022 2.990 3.110 2.935 3.010 881,828 +0.16(+5.61%)
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.