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

Benson Hill Inc (NY: BHIL )

0.2200 +0.0270 (+13.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2022 3.790 3.840 3.610 3.620 505,506 -0.17(-4.49%)
Apr 28, 2022 3.640 3.870 3.500 3.790 551,548 +0.21(+5.87%)
Apr 27, 2022 3.470 3.710 3.420 3.580 908,481 +0.11(+3.17%)
Apr 26, 2022 3.690 3.690 3.440 3.470 948,445 -0.22(-5.96%)
Apr 25, 2022 3.900 4.120 3.490 3.690 1,315,415 -0.27(-6.82%)
Apr 22, 2022 3.980 4.140 3.870 3.960 975,890 -0.04(-1.00%)
Apr 21, 2022 4.180 4.320 3.980 4.000 930,092 -0.18(-4.31%)
Apr 20, 2022 4.070 4.270 4.010 4.180 694,578 +0.15(+3.72%)
Apr 19, 2022 4.000 4.170 3.970 4.030 479,277 +0.05(+1.26%)
Apr 18, 2022 3.970 4.075 3.910 3.980 673,541 +0.01(+0.25%)
Apr 14, 2022 3.660 3.990 3.620 3.970 706,250 +0.33(+9.07%)
Apr 13, 2022 3.500 3.640 3.390 3.640 586,434 +0.23(+6.74%)
Apr 12, 2022 3.520 3.640 3.360 3.410 501,558 -0.08(-2.29%)
Apr 11, 2022 3.300 3.520 3.260 3.490 328,124 +0.12(+3.56%)
Apr 08, 2022 3.240 3.370 3.134 3.370 412,461 +0.12(+3.69%)
Apr 07, 2022 3.420 3.490 3.230 3.250 528,550 -0.21(-6.07%)
Apr 06, 2022 3.490 3.560 3.360 3.460 457,714 -0.06(-1.70%)
Apr 05, 2022 3.520 3.570 3.200 3.520 946,250 +0.02(+0.57%)
Apr 04, 2022 3.410 3.570 3.410 3.500 667,107 +0.12(+3.55%)
Apr 01, 2022 3.380 3.475 3.200 3.380 664,794 +0.15(+4.64%)
Mar 31, 2022 3.390 3.520 3.210 3.230 847,060 -0.21(-6.10%)
Mar 30, 2022 3.330 3.630 3.190 3.440 1,673,733 +0.09(+2.69%)
Mar 29, 2022 4.030 4.040 3.320 3.350 2,502,280 -0.65(-16.25%)
Mar 28, 2022 5.100 5.150 3.980 4.000 1,219,398 -0.99(-19.84%)
Mar 25, 2022 4.840 5.200 4.810 4.990 373,099 +0.26(+5.50%)
Mar 24, 2022 4.790 5.170 4.710 4.730 408,906 -0.09(-1.87%)
Mar 23, 2022 4.990 5.050 4.660 4.820 296,049 -0.16(-3.21%)
Mar 22, 2022 5.280 5.480 4.912 4.980 622,723 -0.32(-6.04%)
Mar 21, 2022 5.600 5.640 5.180 5.300 578,393 -0.29(-5.19%)
Mar 18, 2022 5.380 5.850 5.297 5.590 1,044,301 +0.23(+4.29%)
Mar 17, 2022 5.100 5.390 4.930 5.360 556,882 +0.25(+4.89%)
Mar 16, 2022 4.420 5.170 4.420 5.110 635,542 +0.72(+16.40%)
Mar 15, 2022 4.130 4.410 4.120 4.390 377,356 +0.24(+5.78%)
Mar 14, 2022 4.260 4.490 4.070 4.150 702,797 -0.07(-1.66%)
Mar 11, 2022 3.670 4.470 3.610 4.220 1,405,391 +0.57(+15.62%)
Mar 10, 2022 3.390 3.740 3.340 3.650 322,060 +0.24(+7.04%)
Mar 09, 2022 3.650 3.750 3.390 3.410 236,387 -0.23(-6.32%)
Mar 08, 2022 3.560 3.780 3.310 3.640 759,311 +0.09(+2.54%)
Mar 07, 2022 3.150 3.615 3.070 3.550 1,099,567 +0.47(+15.26%)
Mar 04, 2022 2.880 3.240 2.830 3.080 918,621 +0.17(+5.84%)
Mar 03, 2022 3.080 3.080 2.834 2.910 875,148 -0.16(-5.21%)
Mar 02, 2022 3.120 3.690 3.050 3.070 416,099 -0.09(-2.85%)
Mar 01, 2022 3.210 3.280 3.120 3.160 170,476 -0.07(-2.17%)
Feb 28, 2022 3.350 3.510 3.210 3.230 319,372 -0.14(-4.15%)
Feb 25, 2022 3.070 3.370 3.150 3.370 385,402 +0.37(+12.33%)
Feb 24, 2022 2.750 3.000 2.710 3.000 302,172 +0.13(+4.53%)
Feb 23, 2022 3.030 3.060 2.840 2.870 531,683 -0.09(-3.04%)
Feb 22, 2022 2.850 3.030 2.800 2.960 213,105 +0.12(+4.23%)
Feb 18, 2022 2.840 0 +0.00(+0.00%)
Feb 17, 2022 2.820 2.860 2.760 2.840 132,673 +0.04(+1.43%)
Feb 16, 2022 2.800 2.810 2.690 2.800 197,802 -0.03(-1.06%)
Feb 15, 2022 2.630 2.830 2.620 2.830 191,330 +0.23(+8.85%)
Feb 14, 2022 2.670 2.690 2.530 2.600 182,156 -0.09(-3.35%)
Feb 11, 2022 2.850 2.850 2.665 2.690 268,257 -0.14(-4.95%)
Feb 10, 2022 2.890 2.970 2.810 2.830 480,323 -0.06(-2.08%)
Feb 09, 2022 2.870 3.130 2.800 2.890 421,763 +0.08(+2.85%)
Feb 08, 2022 2.930 2.930 2.680 2.810 521,069 -0.14(-4.75%)
Feb 07, 2022 2.770 3.140 2.700 2.950 761,763 +0.21(+7.66%)
Feb 04, 2022 2.800 2.827 2.680 2.740 539,071 -0.06(-2.14%)
Feb 03, 2022 3.070 2.780 2.800 721,051 -0.22(-7.28%)
Feb 02, 2022 3.300 3.370 2.960 3.020 479,286 -0.27(-8.21%)
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.