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: 4:10 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 (%)
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%)
Nov 01, 2023 0.1600 0.1699 0.1530 0.1655 1,418,409 +0.01(+7.47%)
Oct 31, 2023 0.1600 0.1640 0.1410 0.1540 2,191,184 +0.00(+1.12%)
Oct 30, 2023 0.1706 0.1770 0.1400 0.1523 1,949,307 -0.01(-4.81%)
Oct 27, 2023 0.1949 0.2500 0.1439 0.1600 4,471,873 -0.08(-33.58%)
Oct 26, 2023 0.2700 0.2700 0.2402 0.2409 326,116 -0.02(-8.09%)
Oct 25, 2023 0.2900 0.2901 0.2600 0.2621 336,643 -0.03(-9.62%)
Oct 24, 2023 0.3100 0.3100 0.2900 0.2900 265,488 +0.01(+3.57%)
Oct 23, 2023 0.3400 0.3515 0.2800 0.2800 545,228 -0.06(-16.67%)
Oct 20, 2023 0.3500 0.3565 0.3320 0.3360 276,477 -0.00(-1.26%)
Oct 19, 2023 0.3378 0.3489 0.3300 0.3403 239,414 -0.01(-2.13%)
Oct 18, 2023 0.3577 0.3599 0.3343 0.3477 289,257 -0.01(-1.72%)
Oct 17, 2023 0.3450 0.3716 0.3360 0.3538 384,144 +0.01(+2.31%)
Oct 16, 2023 0.3496 0.3642 0.3302 0.3458 517,879 +0.01(+3.84%)
Oct 13, 2023 0.3400 0.3530 0.3160 0.3330 328,808 -0.01(-1.48%)
Oct 12, 2023 0.2917 0.3451 0.2745 0.3380 831,912 +0.04(+12.40%)
Oct 11, 2023 0.3050 0.3099 0.2732 0.3007 396,598 -0.00(-1.31%)
Oct 10, 2023 0.3000 0.3173 0.3000 0.3047 254,129 +0.00(+0.46%)
Oct 09, 2023 0.3050 0.3063 0.2990 0.3033 228,561 -0.00(-0.56%)
Oct 06, 2023 0.3141 0.3441 0.2915 0.3050 458,350 -0.00(-0.59%)
Oct 05, 2023 0.3200 0.3416 0.3000 0.3068 595,880 -0.02(-5.75%)
Oct 04, 2023 0.3400 0.3452 0.3044 0.3255 295,910 +0.01(+3.04%)
Oct 03, 2023 0.3090 0.3208 0.2902 0.3159 236,567 +0.01(+4.88%)
Oct 02, 2023 0.3448 0.3448 0.2907 0.3012 359,323 -0.03(-9.14%)
Sep 29, 2023 0.3370 0.3395 0.3250 0.3315 552,731 +0.01(+1.69%)
Sep 28, 2023 0.3700 0.3770 0.3250 0.3260 672,535 -0.04(-11.27%)
Sep 27, 2023 0.3839 0.3839 0.3610 0.3674 203,159 -0.01(-2.73%)
Sep 26, 2023 0.3827 0.3999 0.3620 0.3777 252,440 +0.01(+2.66%)
Sep 25, 2023 0.3574 0.3711 0.3573 0.3679 569,585 +0.01(+3.43%)
Sep 22, 2023 0.3451 0.3600 0.3270 0.3557 318,522 +0.01(+3.28%)
Sep 21, 2023 0.3576 0.3895 0.3254 0.3444 854,301 -0.00(-1.29%)
Sep 20, 2023 0.3800 0.3801 0.3460 0.3489 573,224 -0.01(-2.62%)
Sep 19, 2023 0.4300 0.4360 0.3400 0.3583 751,052 -0.08(-17.82%)
Sep 18, 2023 0.5200 0.5260 0.4340 0.4360 712,042 -0.08(-14.71%)
Sep 15, 2023 0.6055 0.6090 0.5112 0.5112 1,228,441 -0.07(-11.86%)
Sep 14, 2023 0.5800 0.6192 0.5600 0.5800 553,648 +0.01(+1.54%)
Sep 13, 2023 0.6295 0.6369 0.5601 0.5712 346,874 -0.06(-9.26%)
Sep 12, 2023 0.6200 0.6375 0.6000 0.6295 278,991 -0.00(-0.32%)
Sep 11, 2023 0.6027 0.6600 0.6027 0.6315 295,517 +0.01(+1.85%)
Sep 08, 2023 0.6100 0.6267 0.5906 0.6200 248,523 +0.02(+3.63%)
Sep 07, 2023 0.5700 0.6270 0.5579 0.5983 599,965 +0.00(+0.15%)
Sep 06, 2023 0.6461 0.6461 0.5900 0.5974 273,357 -0.02(-2.81%)
Sep 05, 2023 0.6300 0.6307 0.5700 0.6147 572,429 -0.02(-2.55%)
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.