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: 4:10 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 (%)
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%)
Oct 03, 2022 2.820 2.880 2.660 2.850 621,644 +0.11(+4.01%)
Sep 30, 2022 2.540 3.015 2.520 2.740 1,668,237 +0.27(+10.93%)
Sep 29, 2022 2.570 2.620 2.420 2.470 292,252 -0.15(-5.73%)
Sep 28, 2022 2.410 2.680 2.380 2.620 554,250 +0.22(+9.17%)
Sep 27, 2022 2.400 2.470 2.330 2.400 537,003 +0.01(+0.42%)
Sep 26, 2022 2.480 2.515 2.360 2.390 503,790 -0.08(-3.24%)
Sep 23, 2022 2.580 2.580 2.447 2.470 530,841 -0.14(-5.36%)
Sep 22, 2022 2.600 2.640 2.540 2.610 579,237 +0.00(+0.00%)
Sep 21, 2022 2.700 2.720 2.590 2.610 677,217 -0.05(-1.88%)
Sep 20, 2022 2.770 2.770 2.570 2.660 636,841 -0.15(-5.34%)
Sep 19, 2022 2.840 2.880 2.745 2.810 468,546 -0.05(-1.75%)
Sep 16, 2022 2.800 2.869 2.690 2.860 1,062,580 +0.02(+0.70%)
Sep 15, 2022 2.860 2.945 2.820 2.840 425,687 -0.09(-3.07%)
Sep 14, 2022 2.870 2.930 2.805 2.930 367,081 +0.04(+1.38%)
Sep 13, 2022 2.910 2.970 2.870 2.890 396,125 -0.12(-3.99%)
Sep 12, 2022 3.000 3.090 2.950 3.010 289,607 -0.01(-0.33%)
Sep 09, 2022 2.970 3.060 2.910 3.020 402,668 +0.11(+3.78%)
Sep 08, 2022 2.970 2.990 2.810 2.910 526,708 -0.08(-2.68%)
Sep 07, 2022 2.910 3.030 2.905 2.990 366,614 +0.07(+2.40%)
Sep 06, 2022 3.000 3.030 2.790 2.920 600,342 -0.06(-2.01%)
Sep 02, 2022 3.200 3.200 2.940 2.980 635,167 -0.18(-5.70%)
Sep 01, 2022 3.450 3.450 3.150 3.160 567,496 -0.39(-10.99%)
Aug 31, 2022 3.480 3.580 3.410 3.550 2,439,744 +0.06(+1.72%)
Aug 30, 2022 3.600 3.640 3.480 3.490 450,453 -0.12(-3.32%)
Aug 29, 2022 3.550 3.640 3.510 3.610 507,864 +0.02(+0.56%)
Aug 26, 2022 3.720 3.740 3.540 3.590 410,740 -0.10(-2.71%)
Aug 25, 2022 3.730 3.810 3.650 3.690 659,459 -0.01(-0.27%)
Aug 24, 2022 3.720 3.860 3.630 3.700 599,939 -0.03(-0.80%)
Aug 23, 2022 3.780 3.860 3.670 3.730 562,152 -0.06(-1.58%)
Aug 22, 2022 3.680 3.870 3.680 3.790 788,031 +0.01(+0.26%)
Aug 19, 2022 3.900 3.910 3.760 3.780 517,397 -0.14(-3.57%)
Aug 18, 2022 3.930 3.990 3.845 3.920 581,289 -0.01(-0.25%)
Aug 17, 2022 3.950 3.980 3.810 3.930 585,344 -0.08(-2.00%)
Aug 16, 2022 3.740 4.095 3.690 4.010 1,131,586 +0.27(+7.22%)
Aug 15, 2022 3.730 3.790 3.540 3.740 710,499 -0.06(-1.58%)
Aug 12, 2022 3.730 3.950 3.710 3.800 1,405,800 +0.09(+2.43%)
Aug 11, 2022 3.560 3.710 3.440 3.710 942,615 +0.18(+5.10%)
Aug 10, 2022 3.500 3.715 3.430 3.530 1,498,643 +0.12(+3.52%)
Aug 09, 2022 3.440 3.800 3.380 3.410 1,539,967 +0.03(+0.89%)
Aug 08, 2022 3.530 3.760 3.245 3.380 1,495,594 +0.07(+2.11%)
Aug 05, 2022 3.330 3.400 3.260 3.310 786,580 -0.04(-1.19%)
Aug 04, 2022 3.290 3.415 3.240 3.350 708,134 +0.06(+1.82%)
Aug 03, 2022 3.340 3.450 3.225 3.290 527,489 -0.04(-1.20%)
Aug 02, 2022 3.220 3.410 3.220 3.330 604,634 +0.12(+3.74%)
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.