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

Benson Hill, Inc. - Common Stock (NQ: BHIL )

2.690 +0.300 (+12.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.350 2.996 2.350 2.690 58,678 +0.30(+12.55%)
Dec 19, 2024 2.070 2.540 2.030 2.390 107,266 +0.39(+19.50%)
Dec 18, 2024 2.050 2.070 1.998 2.000 24,342 -0.03(-1.48%)
Dec 17, 2024 2.010 2.070 1.950 2.030 29,677 -0.04(-1.69%)
Dec 16, 2024 2.060 2.070 1.855 2.065 40,590 -0.00(-0.24%)
Dec 13, 2024 2.250 2.320 2.010 2.070 35,464 -0.14(-6.33%)
Dec 12, 2024 2.440 2.580 2.200 2.210 33,925 -0.24(-9.80%)
Dec 11, 2024 2.680 3.170 2.402 2.450 39,135 -0.28(-10.24%)
Dec 10, 2024 2.525 2.919 2.300 2.729 52,825 +0.26(+10.73%)
Dec 09, 2024 2.580 2.610 2.450 2.465 28,042 -0.02(-0.60%)
Dec 06, 2024 2.780 2.780 2.420 2.480 46,866 -0.30(-10.79%)
Dec 05, 2024 3.050 3.100 2.770 2.780 30,439 -0.23(-7.64%)
Dec 04, 2024 3.290 3.350 2.825 3.010 27,470 -0.28(-8.51%)
Dec 03, 2024 3.580 3.575 3.287 3.290 17,324 -0.26(-7.32%)
Dec 02, 2024 3.800 3.820 3.547 3.550 15,001 -0.27(-7.07%)
Nov 29, 2024 3.790 3.880 3.790 3.820 12,289 +0.12(+3.24%)
Nov 27, 2024 3.580 3.775 3.560 3.700 25,133 +0.09(+2.49%)
Nov 26, 2024 3.730 3.833 3.580 3.610 20,509 -0.12(-3.22%)
Nov 25, 2024 3.950 4.307 3.730 3.730 47,555 -0.17(-4.36%)
Nov 22, 2024 4.230 4.230 3.900 3.900 16,396 -0.18(-4.41%)
Nov 21, 2024 4.390 4.515 4.080 4.080 20,301 -0.35(-7.90%)
Nov 20, 2024 5.184 5.184 4.161 4.430 50,044 -0.77(-14.81%)
Nov 19, 2024 5.410 5.456 5.200 5.200 17,868 -0.27(-5.02%)
Nov 18, 2024 5.720 5.720 5.310 5.475 18,392 +0.13(+2.53%)
Nov 15, 2024 5.910 5.910 5.260 5.340 45,973 -0.52(-8.87%)
Nov 14, 2024 6.400 6.550 5.795 5.860 25,629 -0.57(-8.86%)
Nov 13, 2024 6.440 6.680 6.430 6.430 19,816 -0.02(-0.31%)
Nov 12, 2024 6.610 7.450 6.350 6.450 11,339 -0.32(-4.73%)
Nov 11, 2024 6.930 6.930 6.770 6.770 9,150 -0.13(-1.88%)
Nov 08, 2024 6.860 7.000 6.860 6.900 3,139 +0.03(+0.44%)
Nov 07, 2024 6.860 6.932 6.810 6.870 2,291 +0.04(+0.59%)
Nov 06, 2024 6.930 6.940 6.760 6.830 10,624 -0.01(-0.15%)
Nov 05, 2024 6.820 6.966 6.800 6.840 15,408 -0.04(-0.58%)
Nov 04, 2024 6.811 6.915 6.811 6.880 3,972 -0.07(-1.01%)
Nov 01, 2024 6.800 6.980 6.800 6.950 5,268 +0.13(+1.91%)
Oct 31, 2024 6.934 7.025 6.800 6.820 9,677 -0.16(-2.29%)
Oct 30, 2024 7.020 7.030 6.980 6.980 3,512 -0.04(-0.57%)
Oct 29, 2024 7.150 7.150 6.980 7.020 3,860 -0.13(-1.82%)
Oct 28, 2024 7.140 7.190 7.110 7.150 4,417 -0.04(-0.56%)
Oct 25, 2024 7.120 7.200 7.120 7.190 6,754 +0.03(+0.42%)
Oct 24, 2024 7.150 7.190 7.120 7.160 4,860 +0.04(+0.56%)
Oct 23, 2024 7.260 7.260 7.120 7.120 5,188 -0.20(-2.73%)
Oct 22, 2024 7.277 7.405 7.200 7.320 17,538 -0.04(-0.54%)
Oct 21, 2024 7.220 7.450 7.214 7.360 17,068 +0.12(+1.66%)
Oct 18, 2024 7.220 7.310 7.100 7.240 40,062 +0.12(+1.69%)
Oct 17, 2024 7.170 7.179 7.040 7.120 19,228 +0.12(+1.71%)
Oct 16, 2024 6.780 7.000 6.760 7.000 20,609 +0.39(+5.90%)
Oct 15, 2024 6.880 6.960 6.590 6.610 17,482 -0.28(-4.06%)
Oct 14, 2024 7.100 7.100 6.890 6.890 14,466 -0.02(-0.29%)
Oct 11, 2024 7.021 7.021 6.910 6.910 3,134 +0.04(+0.58%)
Oct 10, 2024 6.860 7.040 6.820 6.870 14,085 +0.01(+0.15%)
Oct 09, 2024 6.930 7.270 6.830 6.860 31,937 -0.13(-1.86%)
Oct 08, 2024 6.970 7.050 6.900 6.990 12,842 +0.02(+0.29%)
Oct 07, 2024 7.040 7.100 6.970 6.970 8,147 -0.11(-1.55%)
Oct 04, 2024 7.120 7.160 7.030 7.080 11,524 -0.07(-0.98%)
Oct 03, 2024 7.090 7.150 7.090 7.150 6,166 -0.04(-0.56%)
Oct 02, 2024 7.090 7.214 7.090 7.190 17,782 +0.15(+2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.