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

Benson Hill Inc (NY: BHIL )

0.1793 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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 0.1707 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 0.2008 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%)
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.