Benson Hill Inc (NY: BHIL )

0.1666 -0.0045 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.1610 0.1767 0.1610 0.1666 1,330,386 -0.00(-2.63%)
Jun 20, 2024 0.1626 0.1780 0.1625 0.1711 1,943,128 +0.01(+5.68%)
Jun 18, 2024 0.1688 0.2049 0.1611 0.1619 7,299,467 -0.00(-1.10%)
Jun 17, 2024 0.1753 0.1797 0.1574 0.1637 1,893,386 -0.00(-0.49%)
Jun 14, 2024 0.1687 0.1790 0.1600 0.1645 378,493 -0.01(-5.19%)
Jun 13, 2024 0.1833 0.1833 0.1644 0.1735 417,160 -0.00(-1.42%)
Jun 12, 2024 0.1836 0.1843 0.1699 0.1760 321,954 +0.00(+0.00%)
Jun 11, 2024 0.1500 0.1760 0.1500 0.1760 658,228 +0.01(+3.47%)
Jun 10, 2024 0.1607 0.1735 0.1500 0.1701 1,074,704 -0.00(-1.33%)
Jun 07, 2024 0.1800 0.1800 0.1687 0.1724 537,381 -0.01(-5.53%)
Jun 06, 2024 0.1850 0.1850 0.1723 0.1825 590,665 -0.00(-1.35%)
Jun 05, 2024 0.1719 0.1850 0.1638 0.1850 872,071 +0.02(+9.73%)
Jun 04, 2024 0.1710 0.1721 0.1600 0.1686 1,017,856 +0.00(+0.00%)
Jun 03, 2024 0.1892 0.1905 0.1678 0.1686 1,650,927 -0.02(-9.60%)
May 31, 2024 0.1861 0.1935 0.1810 0.1865 535,161 +0.01(+3.21%)
May 30, 2024 0.1900 0.1963 0.1801 0.1807 579,046 -0.01(-4.89%)
May 29, 2024 0.1950 0.2080 0.1900 0.1900 311,179 -0.01(-2.56%)
May 28, 2024 0.2100 0.2106 0.1923 0.1950 1,439,300 -0.01(-2.99%)
May 24, 2024 0.2050 0.2105 0.1920 0.2010 782,672 -0.00(-0.74%)
May 23, 2024 0.2045 0.2050 0.2002 0.2025 610,965 -0.01(-3.94%)
May 22, 2024 0.2058 0.2139 0.1976 0.2108 1,096,499 +0.02(+7.83%)
May 21, 2024 0.2181 0.2181 0.1950 0.1955 739,044 -0.02(-8.09%)
May 20, 2024 0.2100 0.2300 0.2018 0.2127 1,299,082 -0.01(-5.84%)
May 17, 2024 0.2275 0.2300 0.2203 0.2259 952,930 -0.00(-0.70%)
May 16, 2024 0.2161 0.2300 0.2103 0.2275 625,259 +0.02(+8.44%)
May 15, 2024 0.2100 0.2432 0.2000 0.2098 988,525 -0.00(-0.19%)
May 14, 2024 0.2000 0.2200 0.1960 0.2102 1,175,014 +0.01(+6.75%)
May 13, 2024 0.1948 0.2008 0.1801 0.1969 1,811,326 -0.00(-1.94%)
May 10, 2024 0.2000 0.2040 0.1892 0.2008 320,323 -0.00(-1.67%)
May 09, 2024 0.2169 0.2169 0.1800 0.2042 538,607 +0.00(+2.05%)
May 08, 2024 0.2150 0.2200 0.1998 0.2001 845,262 -0.02(-8.76%)
May 07, 2024 0.2259 0.2300 0.2000 0.2193 1,322,742 +0.02(+9.70%)
May 06, 2024 0.2169 0.2200 0.1937 0.1999 1,666,606 -0.02(-9.14%)
May 03, 2024 0.1872 0.2200 0.1872 0.2200 718,782 +0.03(+13.99%)
May 02, 2024 0.1853 0.1980 0.1853 0.1930 411,505 +0.01(+3.60%)
May 01, 2024 0.1877 0.1987 0.1800 0.1863 368,020 +0.00(+1.53%)
Apr 30, 2024 0.1949 0.2040 0.1800 0.1835 735,408 -0.02(-8.48%)
Apr 29, 2024 0.1994 0.2200 0.1923 0.2005 986,041 +0.00(+2.04%)
Apr 26, 2024 0.1921 0.1984 0.1850 0.1965 276,163 +0.01(+4.52%)
Apr 25, 2024 0.1800 0.1937 0.1800 0.1880 506,507 +0.01(+4.85%)
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 0.1700 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 0.1965 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%)
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.