Benson Hill, Inc. (BHIL)
NASDAQ: BHIL · Real-Time Price · USD
7.06
+0.16 (2.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.95 | 6.95 | 6.86 | 6.90 | 6.90 | -1.15% | 9,313 |
| Sep 24, 2024 | 7.19 | 7.19 | 6.92 | 6.98 | 6.98 | -1.83% | 16,286 |
| Sep 23, 2024 | 6.90 | 7.13 | 6.90 | 7.11 | 7.11 | 3.49% | 17,573 |
| Sep 20, 2024 | 6.94 | 7.12 | 6.87 | 6.87 | 6.87 | -1.29% | 38,511 |
| Sep 19, 2024 | 7.32 | 7.32 | 6.92 | 6.96 | 6.96 | -1.00% | 7,851 |
| Sep 18, 2024 | 6.96 | 7.10 | 6.96 | 7.03 | 7.03 | 0.29% | 17,929 |
| Sep 17, 2024 | 7.23 | 7.27 | 6.93 | 7.01 | 7.01 | -3.31% | 24,497 |
| Sep 16, 2024 | 7.30 | 7.40 | 7.25 | 7.25 | 7.25 | -0.82% | 10,396 |
| Sep 13, 2024 | 7.26 | 7.55 | 7.25 | 7.31 | 7.31 | 1.39% | 21,615 |
| Sep 12, 2024 | 7.17 | 7.33 | 7.14 | 7.21 | 7.21 | 1.69% | 12,217 |
| Sep 11, 2024 | 6.95 | 7.16 | 6.94 | 7.09 | 7.09 | 1.43% | 15,472 |
| Sep 10, 2024 | 6.79 | 7.26 | 6.70 | 6.99 | 6.99 | 12.02% | 85,535 |
| Sep 9, 2024 | 5.90 | 6.28 | 5.90 | 6.24 | 6.24 | 7.22% | 43,137 |
| Sep 6, 2024 | 5.88 | 5.93 | 5.82 | 5.82 | 5.82 | -0.34% | 14,545 |
| Sep 5, 2024 | 5.98 | 5.98 | 5.84 | 5.84 | 5.84 | 0.52% | 13,140 |
| Sep 4, 2024 | 5.84 | 5.92 | 5.80 | 5.81 | 5.81 | -1.19% | 14,962 |
| Sep 3, 2024 | 6.10 | 6.10 | 5.84 | 5.88 | 5.88 | -2.65% | 12,860 |
| Aug 30, 2024 | 6.11 | 6.12 | 5.95 | 6.04 | 6.04 | -0.98% | 16,983 |
| Aug 29, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 8,922 |
| Aug 28, 2024 | 6.13 | 6.15 | 6.05 | 6.10 | 6.10 | - | 17,638 |
| Aug 27, 2024 | 6.14 | 6.23 | 6.10 | 6.10 | 6.10 | -0.49% | 22,518 |
| Aug 26, 2024 | 6.09 | 6.22 | 6.09 | 6.13 | 6.13 | 2.00% | 16,379 |
| Aug 23, 2024 | 6.14 | 6.16 | 6.01 | 6.01 | 6.01 | -1.31% | 18,818 |
| Aug 22, 2024 | 6.26 | 6.26 | 6.05 | 6.09 | 6.09 | -2.56% | 24,967 |
| Aug 21, 2024 | 6.25 | 6.31 | 6.22 | 6.25 | 6.25 | 0.81% | 14,718 |
| Aug 20, 2024 | 6.32 | 6.32 | 6.11 | 6.20 | 6.20 | -2.67% | 20,705 |
| Aug 19, 2024 | 6.28 | 6.44 | 6.27 | 6.37 | 6.37 | 1.43% | 6,984 |
| Aug 16, 2024 | 6.08 | 6.33 | 6.07 | 6.28 | 6.28 | 3.29% | 10,349 |
| Aug 15, 2024 | 6.19 | 6.19 | 6.05 | 6.08 | 6.08 | -0.16% | 21,268 |
| Aug 14, 2024 | 6.36 | 6.36 | 6.04 | 6.09 | 6.09 | -2.87% | 48,370 |
| Aug 13, 2024 | 6.54 | 6.54 | 6.26 | 6.27 | 6.27 | -2.64% | 22,585 |
| Aug 12, 2024 | 6.40 | 6.50 | 6.33 | 6.44 | 6.44 | 0.16% | 19,739 |
| Aug 9, 2024 | 6.52 | 6.52 | 6.43 | 6.43 | 6.43 | -1.23% | 9,342 |
| Aug 8, 2024 | 6.35 | 6.51 | 6.29 | 6.51 | 6.51 | 1.40% | 20,095 |
| Aug 7, 2024 | 6.52 | 6.52 | 6.35 | 6.42 | 6.42 | 0.16% | 13,588 |
| Aug 6, 2024 | 6.31 | 6.53 | 6.31 | 6.41 | 6.41 | 0.94% | 22,381 |
| Aug 5, 2024 | 6.10 | 6.35 | 5.73 | 6.35 | 6.35 | -0.94% | 61,545 |
| Aug 2, 2024 | 6.25 | 6.41 | 6.19 | 6.41 | 6.41 | 1.75% | 43,815 |
| Aug 1, 2024 | 6.58 | 6.58 | 6.24 | 6.30 | 6.30 | -4.55% | 37,004 |
| Jul 31, 2024 | 6.69 | 6.69 | 6.57 | 6.60 | 6.60 | -0.60% | 10,629 |
| Jul 30, 2024 | 6.55 | 6.65 | 6.55 | 6.64 | 6.64 | 1.22% | 15,066 |
| Jul 29, 2024 | 6.77 | 6.82 | 6.56 | 6.56 | 6.56 | -2.96% | 29,389 |
| Jul 26, 2024 | 6.93 | 6.93 | 6.67 | 6.76 | 6.76 | -1.17% | 24,206 |
| Jul 25, 2024 | 6.90 | 7.08 | 6.80 | 6.84 | 6.84 | -0.87% | 32,161 |
| Jul 24, 2024 | 6.84 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 27,898 |
| Jul 23, 2024 | 6.41 | 7.10 | 6.41 | 6.95 | 6.95 | 6.92% | 106,353 |
| Jul 22, 2024 | 6.51 | 6.62 | 6.07 | 6.50 | 6.50 | -3.85% | 108,175 |
| Jul 19, 2024 | 6.00 | 6.86 | 6.00 | 6.76 | 6.76 | 4.97% | 132,835 |
| Jul 18, 2024 | 6.65 | 6.79 | 5.78 | 6.44 | 6.44 | -3.36% | 109,530 |
| Jul 17, 2024 | 6.65 | 6.83 | 6.58 | 6.66 | 6.66 | -2.40% | 27,511 |
| Jul 16, 2024 | 6.39 | 6.83 | 6.39 | 6.83 | 6.83 | 7.38% | 18,713 |
| Jul 15, 2024 | 6.82 | 7.00 | 6.36 | 6.36 | 6.36 | -4.32% | 35,591 |
| Jul 12, 2024 | 6.52 | 6.73 | 6.52 | 6.65 | 6.65 | 1.87% | 23,987 |
| Jul 11, 2024 | 6.48 | 6.62 | 6.30 | 6.52 | 6.52 | 0.11% | 35,235 |
| Jul 10, 2024 | 6.53 | 6.58 | 6.37 | 6.52 | 6.52 | -0.26% | 21,391 |
| Jul 9, 2024 | 6.51 | 6.58 | 6.34 | 6.53 | 6.54 | 3.09% | 27,273 |
| Jul 8, 2024 | 6.23 | 6.83 | 6.18 | 6.34 | 6.34 | 9.43% | 154,430 |
| Jul 5, 2024 | 5.31 | 5.93 | 5.29 | 5.79 | 5.79 | 13.75% | 53,560 |
| Jul 3, 2024 | 5.52 | 5.52 | 5.09 | 5.09 | 5.09 | -0.08% | 13,539 |
| Jul 2, 2024 | 5.34 | 5.56 | 5.04 | 5.10 | 5.10 | -2.21% | 37,425 |
| Jul 1, 2024 | 5.80 | 6.13 | 5.14 | 5.21 | 5.21 | -2.31% | 86,490 |
| Jun 28, 2024 | 6.30 | 6.34 | 5.33 | 5.33 | 5.33 | -10.46% | 585,179 |
| Jun 27, 2024 | 5.78 | 6.00 | 5.25 | 5.96 | 5.96 | 6.64% | 117,092 |
| Jun 26, 2024 | 5.29 | 5.88 | 5.28 | 5.59 | 5.59 | 6.40% | 38,473 |
| Jun 25, 2024 | 5.71 | 5.86 | 5.25 | 5.25 | 5.25 | -9.20% | 20,104 |
| Jun 24, 2024 | 5.60 | 5.99 | 5.43 | 5.78 | 5.78 | -0.84% | 26,536 |
| Jun 21, 2024 | 5.64 | 6.18 | 5.64 | 5.83 | 5.83 | -2.62% | 38,011 |
| Jun 20, 2024 | 5.69 | 6.23 | 5.69 | 5.99 | 5.99 | 5.68% | 55,752 |
| Jun 18, 2024 | 5.91 | 7.17 | 5.64 | 5.67 | 5.67 | -1.10% | 208,556 |
| Jun 17, 2024 | 6.14 | 6.29 | 5.51 | 5.73 | 5.73 | -0.49% | 54,096 |
| Jun 14, 2024 | 5.90 | 6.27 | 5.60 | 5.76 | 5.76 | -5.19% | 10,814 |
| Jun 13, 2024 | 6.42 | 6.42 | 5.75 | 6.07 | 6.07 | -1.43% | 12,088 |
| Jun 12, 2024 | 6.43 | 6.45 | 5.95 | 6.16 | 6.16 | - | 9,202 |
| Jun 11, 2024 | 5.25 | 6.16 | 5.25 | 6.16 | 6.16 | 3.48% | 18,807 |
| Jun 10, 2024 | 5.62 | 6.07 | 5.25 | 5.95 | 5.95 | -1.34% | 30,706 |
| Jun 7, 2024 | 6.30 | 6.30 | 5.90 | 6.03 | 6.03 | -5.53% | 15,353 |
| Jun 6, 2024 | 6.48 | 6.48 | 6.03 | 6.39 | 6.39 | -1.36% | 16,877 |
| Jun 5, 2024 | 6.02 | 6.48 | 5.73 | 6.48 | 6.48 | 9.73% | 25,259 |
| Jun 4, 2024 | 5.99 | 6.02 | 5.60 | 5.90 | 5.90 | - | 29,096 |
| Jun 3, 2024 | 6.62 | 6.67 | 5.87 | 5.90 | 5.90 | -9.59% | 47,173 |
| May 31, 2024 | 6.51 | 6.77 | 6.34 | 6.53 | 6.53 | 3.21% | 15,290 |
| May 30, 2024 | 6.65 | 6.87 | 6.30 | 6.32 | 6.33 | -4.90% | 16,572 |
| May 29, 2024 | 6.83 | 7.28 | 6.65 | 6.65 | 6.65 | -2.56% | 8,890 |
| May 28, 2024 | 7.35 | 7.37 | 6.73 | 6.83 | 6.83 | -2.99% | 41,150 |
| May 24, 2024 | 7.18 | 7.37 | 6.72 | 7.04 | 7.04 | -0.73% | 22,362 |
| May 23, 2024 | 7.16 | 7.18 | 7.01 | 7.09 | 7.09 | -3.94% | 17,460 |
| May 22, 2024 | 7.20 | 7.49 | 6.92 | 7.38 | 7.38 | 7.83% | 31,328 |
| May 21, 2024 | 7.63 | 7.63 | 6.83 | 6.84 | 6.84 | -8.09% | 21,148 |
| May 20, 2024 | 7.35 | 8.05 | 7.06 | 7.44 | 7.45 | -5.84% | 37,116 |
| May 17, 2024 | 7.96 | 8.05 | 7.71 | 7.91 | 7.91 | -0.70% | 27,226 |
| May 16, 2024 | 7.56 | 8.05 | 7.36 | 7.96 | 7.96 | 8.43% | 17,867 |
| May 15, 2024 | 7.36 | 8.51 | 7.00 | 7.34 | 7.34 | -0.19% | 28,243 |
| May 14, 2024 | 7.00 | 7.70 | 6.86 | 7.36 | 7.36 | 6.76% | 33,571 |
| May 13, 2024 | 6.82 | 7.03 | 6.30 | 6.89 | 6.89 | -1.95% | 51,763 |
| May 10, 2024 | 7.00 | 7.14 | 6.62 | 7.03 | 7.03 | -1.67% | 9,152 |
| May 9, 2024 | 7.59 | 7.59 | 6.30 | 7.15 | 7.15 | 2.06% | 15,388 |
| May 8, 2024 | 7.53 | 7.70 | 6.99 | 7.00 | 7.00 | -8.76% | 24,150 |
| May 7, 2024 | 7.91 | 8.05 | 7.00 | 7.68 | 7.68 | 9.71% | 37,837 |
| May 6, 2024 | 7.59 | 7.70 | 6.78 | 7.00 | 7.00 | -9.14% | 47,617 |
| May 3, 2024 | 6.55 | 7.70 | 6.55 | 7.70 | 7.70 | 13.99% | 20,536 |