Benson Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	0.01	0.01	0.01	0.01	0.01	-	1
Jul 18, 2025	0.01	0.01	0.01	0.01	0.01	-	1
Jul 17, 2025	0.02	0.02	0.01	0.01	0.01	-19.59%	23,278
Jul 16, 2025	0.01	0.01	0.01	0.01	0.01	22.31%	848
Jul 15, 2025	0.01	0.02	0.01	0.01	0.01	-	8,136
Jul 14, 2025	0.02	0.03	0.01	0.01	0.01	-45.00%	22,144
Jul 11, 2025	0.02	0.03	0.01	0.02	0.02	-12.00%	6,766
Jul 10, 2025	0.03	0.03	0.03	0.03	0.03	-	1,168
Jul 9, 2025	0.03	0.03	0.03	0.03	0.03	-0.40%	30,387
Jul 8, 2025	0.03	0.03	0.03	0.03	0.03	-43.75%	1,310
Jul 7, 2025	0.03	0.04	0.03	0.04	0.04	77.77%	7,902
Jul 3, 2025	0.03	0.04	0.03	0.03	0.03	0.40%	5,283
Jul 2, 2025	0.03	0.07	0.03	0.03	0.03	-4.21%	4,034
Jul 1, 2025	0.03	0.04	0.03	0.03	0.03	-	912
Jun 30, 2025	0.03	0.03	0.03	0.03	0.03	-	639
Jun 27, 2025	0.04	0.04	0.03	0.03	0.03	-	399
Jun 26, 2025	0.03	0.03	0.03	0.03	0.03	-0.38%	1,244
Jun 25, 2025	0.03	0.03	0.03	0.03	0.03	-	593
Jun 24, 2025	0.03	0.04	0.03	0.03	0.03	-64.50%	25,190
Jun 23, 2025	0.06	0.07	0.06	0.07	0.07	126.73%	7,078
Jun 20, 2025	0.04	0.04	0.03	0.03	0.03	-18.62%	1,899
Jun 18, 2025	0.04	0.04	0.04	0.04	0.04	-0.12%	4,757
Jun 17, 2025	0.04	0.04	0.04	0.04	0.04	-37.09%	6,106
Jun 16, 2025	0.04	0.06	0.04	0.06	0.06	55.27%	4,823
Jun 13, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	3,301
Jun 12, 2025	0.04	0.07	0.04	0.04	0.04	-	11,989
Jun 11, 2025	0.04	0.04	0.04	0.04	0.04	-	7,702
Jun 10, 2025	0.04	0.04	0.04	0.04	0.04	-11.11%	678
Jun 9, 2025	0.04	0.05	0.04	0.05	0.05	12.22%	7,697
Jun 6, 2025	0.04	0.06	0.04	0.04	0.04	-	3,540
Jun 5, 2025	0.04	0.04	0.04	0.04	0.04	-	533
Jun 4, 2025	0.04	0.07	0.04	0.04	0.04	0.25%	12,620
Jun 3, 2025	0.04	0.04	0.04	0.04	0.04	-	293
Jun 2, 2025	0.04	0.04	0.04	0.04	0.04	-	3,759
May 30, 2025	0.04	0.05	0.04	0.04	0.04	-	793
May 29, 2025	0.03	0.04	0.03	0.04	0.04	-	52,954
May 28, 2025	0.10	0.10	0.04	0.04	0.04	-59.96%	14,640
May 27, 2025	0.04	0.10	0.04	0.10	0.10	92.12%	68,120
May 23, 2025	0.03	0.05	0.03	0.05	0.05	46.89%	6,006
May 22, 2025	0.04	0.04	0.04	0.04	0.04	-20.98%	2,378
May 21, 2025	0.04	0.04	0.04	0.04	0.04	-	200
May 20, 2025	0.04	0.09	0.03	0.04	0.04	-26.56%	1,079
May 19, 2025	0.06	0.06	0.06	0.06	0.06	1.67%	2,989
May 16, 2025	0.06	0.06	0.06	0.06	0.06	70.94%	330
May 15, 2025	0.04	0.04	0.04	0.04	0.04	51.62%	224
May 14, 2025	0.04	0.04	0.02	0.02	0.02	-34.05%	4,984
May 13, 2025	0.04	0.04	0.04	0.04	0.04	-49.86%	358
May 12, 2025	0.09	0.10	0.04	0.07	0.07	16.67%	6,909
May 9, 2025	0.10	0.10	0.06	0.06	0.06	181.69%	3,202
May 8, 2025	0.03	0.03	0.02	0.02	0.02	-57.40%	40,194