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

Benson Hill Inc (NY: BHIL )

0.1835 -0.0170 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 3.070 3.390 3.380 382,908 +0.31(+10.10%)
Jan 28, 2022 3.090 3.090 2.950 3.070 464,154 -0.06(-1.92%)
Jan 27, 2022 3.400 3.410 3.080 3.130 255,583 -0.19(-5.72%)
Jan 26, 2022 3.500 3.540 3.290 3.320 258,427 -0.13(-3.77%)
Jan 25, 2022 3.350 3.560 3.320 3.450 697,381 +0.02(+0.58%)
Jan 24, 2022 3.620 3.700 3.310 3.430 510,979 -0.19(-5.25%)
Jan 21, 2022 3.770 3.870 3.520 3.620 548,762 -0.22(-5.73%)
Jan 20, 2022 3.740 3.940 3.630 3.840 635,710 +0.10(+2.67%)
Jan 19, 2022 3.900 4.230 3.710 3.740 835,002 -0.13(-3.36%)
Jan 18, 2022 4.300 4.390 3.700 3.870 963,486 -0.38(-8.94%)
Jan 14, 2022 4.250 0 -0.41(-8.80%)
Jan 13, 2022 5.000 5.130 4.460 4.660 823,518 -0.34(-6.80%)
Jan 12, 2022 5.790 5.800 4.880 5.000 747,999 -0.67(-11.82%)
Jan 11, 2022 5.810 5.890 5.540 5.670 634,486 -0.01(-0.18%)
Jan 10, 2022 6.600 6.800 5.665 5.680 630,671 -0.96(-14.46%)
Jan 07, 2022 6.900 6.990 6.580 6.640 187,582 -0.23(-3.35%)
Jan 06, 2022 7.140 7.230 6.840 6.870 234,780 -0.27(-3.78%)
Jan 05, 2022 7.410 7.550 7.050 7.140 316,838 -0.24(-3.25%)
Jan 04, 2022 7.500 7.590 7.030 7.380 302,797 -0.10(-1.34%)
Jan 03, 2022 7.300 7.585 7.190 7.480 433,022 +0.19(+2.61%)
Dec 31, 2021 7.180 7.340 6.900 7.290 284,445 +0.09(+1.25%)
Dec 30, 2021 7.400 7.500 7.060 7.200 190,585 -0.20(-2.70%)
Dec 29, 2021 7.550 7.550 7.170 7.400 166,327 -0.18(-2.37%)
Dec 28, 2021 7.470 7.700 7.450 7.580 214,835 -0.01(-0.13%)
Dec 27, 2021 7.540 7.600 7.370 7.590 446,616 +0.05(+0.66%)
Dec 23, 2021 7.640 7.640 7.470 7.540 201,710 -0.13(-1.69%)
Dec 22, 2021 7.730 7.820 7.540 7.670 217,256 +0.04(+0.52%)
Dec 21, 2021 7.430 7.950 7.430 7.630 607,182 +0.25(+3.39%)
Dec 20, 2021 6.970 7.720 6.970 7.380 635,146 +0.28(+3.94%)
Dec 17, 2021 6.800 7.460 6.680 7.100 7,639,518 +0.19(+2.75%)
Dec 16, 2021 7.400 7.530 6.770 6.910 690,225 -0.49(-6.62%)
Dec 15, 2021 6.940 7.620 6.940 7.400 1,077,114 +0.47(+6.78%)
Dec 14, 2021 7.280 7.490 6.920 6.930 496,658 -0.40(-5.46%)
Dec 13, 2021 7.270 7.500 7.270 7.330 681,414 -0.08(-1.08%)
Dec 10, 2021 7.370 7.500 7.370 7.410 637,893 +0.02(+0.27%)
Dec 09, 2021 7.290 7.500 7.280 7.390 780,109 +0.13(+1.79%)
Dec 08, 2021 7.020 7.410 7.020 7.260 589,406 +0.24(+3.42%)
Dec 07, 2021 7.070 7.390 6.975 7.020 701,754 -0.02(-0.28%)
Dec 06, 2021 6.510 7.120 6.340 7.040 705,572 +0.65(+10.17%)
Dec 03, 2021 6.750 6.860 6.080 6.390 286,662 -0.40(-5.89%)
Dec 02, 2021 6.860 7.100 6.530 6.790 309,524 -0.19(-2.72%)
Dec 01, 2021 7.060 7.340 6.970 6.980 281,822 -0.01(-0.14%)
Nov 30, 2021 7.050 7.220 6.900 6.990 392,303 -0.09(-1.27%)
Nov 29, 2021 6.990 7.300 6.790 7.080 432,385 +0.05(+0.71%)
Nov 26, 2021 6.430 7.080 6.416 7.030 197,153 +0.50(+7.66%)
Nov 24, 2021 6.110 6.580 6.110 6.530 411,024 +0.43(+7.05%)
Nov 23, 2021 7.380 7.420 5.950 6.100 399,812 -1.30(-17.57%)
Nov 22, 2021 7.500 7.550 7.370 7.400 234,326 -0.10(-1.33%)
Nov 19, 2021 7.450 7.510 7.360 7.500 159,299 +0.07(+0.94%)
Nov 18, 2021 7.480 7.510 7.400 7.430 278,709 -0.03(-0.40%)
Nov 17, 2021 7.530 7.600 7.260 7.460 231,991 -0.08(-1.06%)
Nov 16, 2021 7.580 7.660 7.390 7.540 295,897 -0.08(-1.05%)
Nov 15, 2021 7.400 7.810 7.160 7.620 304,888 +0.05(+0.66%)
Nov 12, 2021 7.670 7.816 7.500 7.570 253,120 -0.04(-0.53%)
Nov 11, 2021 7.640 7.697 7.450 7.610 351,894 +0.01(+0.13%)
Nov 10, 2021 7.500 7.600 452,008 +0.07(+0.93%)
Nov 09, 2021 6.950 7.550 6.900 7.530 334,798 +0.63(+9.13%)
Nov 08, 2021 6.800 7.010 6.590 6.900 230,830 +0.15(+2.22%)
Nov 05, 2021 6.400 7.005 6.390 6.750 419,841 +0.36(+5.63%)
Nov 04, 2021 6.150 6.490 6.150 6.390 150,087 +0.24(+3.90%)
Nov 03, 2021 6.220 6.220 6.100 6.150 98,274 -0.02(-0.32%)
Nov 02, 2021 6.130 6.300 5.985 6.170 115,813 +0.10(+1.65%)
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.