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

Benson Hill Inc (NQ: BHIL )

4.080 -0.350 (-7.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 21, 2024 4.390 4.515 4.080 4.080 20,301 -0.35(-7.90%)
Nov 20, 2024 5.180 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%)
Oct 01, 2024 7.090 7.210 7.040 7.040 15,712 -0.16(-2.22%)
Sep 30, 2024 7.150 7.288 7.080 7.200 11,433 +0.07(+0.98%)
Sep 27, 2024 7.080 7.200 7.080 7.130 13,150 +0.07(+0.99%)
Sep 26, 2024 7.030 7.130 6.950 7.060 25,422 +0.16(+2.32%)
Sep 25, 2024 6.950 6.950 6.860 6.900 9,313 -0.08(-1.15%)
Sep 24, 2024 7.190 7.190 6.920 6.980 16,286 -0.13(-1.83%)
Sep 23, 2024 6.900 7.130 6.900 7.110 17,573 +0.24(+3.49%)
Sep 20, 2024 6.940 7.120 6.870 6.870 38,511 -0.09(-1.29%)
Sep 19, 2024 7.320 7.320 6.920 6.960 7,851 -0.07(-1.00%)
Sep 18, 2024 6.960 7.100 6.957 7.030 17,929 +0.02(+0.29%)
Sep 17, 2024 7.230 7.268 6.930 7.010 24,497 -0.24(-3.31%)
Sep 16, 2024 7.300 7.400 7.250 7.250 10,396 -0.06(-0.82%)
Sep 13, 2024 7.260 7.550 7.250 7.310 21,615 +0.10(+1.39%)
Sep 12, 2024 7.170 7.330 7.140 7.210 12,217 +0.12(+1.69%)
Sep 11, 2024 6.950 7.160 6.940 7.090 15,472 +0.10(+1.43%)
Sep 10, 2024 6.790 7.261 6.700 6.990 85,535 +0.75(+12.02%)
Sep 09, 2024 5.900 6.280 5.900 6.240 43,142 +0.42(+7.22%)
Sep 06, 2024 5.876 5.925 5.820 5.820 14,545 -0.02(-0.34%)
Sep 05, 2024 5.980 5.980 5.840 5.840 13,140 +0.03(+0.52%)
Sep 04, 2024 5.840 5.920 5.800 5.810 14,962 -0.07(-1.19%)
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.