Benson Hill, Inc. (BHIL)
NASDAQ: BHIL · Real-Time Price · USD
2.080
+0.080 (4.00%)
Dec 19, 2024, 11:31 AM EST - Market open
Benson Hill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -1.48% | 24,362 |
| Dec 17, 2024 | 2.01 | 2.07 | 1.95 | 2.03 | 2.03 | -1.69% | 29,679 |
| Dec 16, 2024 | 2.06 | 2.07 | 1.86 | 2.07 | 2.07 | -0.24% | 40,648 |
| Dec 13, 2024 | 2.25 | 2.32 | 2.01 | 2.07 | 2.07 | -6.33% | 35,464 |
| Dec 12, 2024 | 2.44 | 2.58 | 2.20 | 2.21 | 2.21 | -9.80% | 34,013 |
| Dec 11, 2024 | 2.68 | 3.17 | 2.40 | 2.45 | 2.45 | -10.26% | 39,155 |
| Dec 10, 2024 | 2.53 | 2.92 | 2.30 | 2.73 | 2.73 | 10.75% | 52,826 |
| Dec 9, 2024 | 2.58 | 2.61 | 2.45 | 2.47 | 2.47 | -0.60% | 28,042 |
| Dec 6, 2024 | 2.78 | 2.78 | 2.42 | 2.48 | 2.48 | -10.79% | 46,866 |
| Dec 5, 2024 | 3.05 | 3.10 | 2.77 | 2.78 | 2.78 | -7.64% | 30,459 |
| Dec 4, 2024 | 3.29 | 3.35 | 2.83 | 3.01 | 3.01 | -8.51% | 27,480 |
| Dec 3, 2024 | 3.58 | 3.58 | 3.29 | 3.29 | 3.29 | -7.32% | 17,324 |
| Dec 2, 2024 | 3.80 | 3.82 | 3.55 | 3.55 | 3.55 | -7.07% | 15,001 |
| Nov 29, 2024 | 3.79 | 3.88 | 3.79 | 3.82 | 3.82 | 3.24% | 12,289 |
| Nov 27, 2024 | 3.58 | 3.78 | 3.56 | 3.70 | 3.70 | 2.49% | 25,133 |
| Nov 26, 2024 | 3.73 | 3.83 | 3.58 | 3.61 | 3.61 | -3.22% | 20,509 |
| Nov 25, 2024 | 3.95 | 4.31 | 3.73 | 3.73 | 3.73 | -4.36% | 47,665 |
| Nov 22, 2024 | 4.23 | 4.23 | 3.90 | 3.90 | 3.90 | -4.41% | 16,396 |
| Nov 21, 2024 | 4.39 | 4.52 | 4.08 | 4.08 | 4.08 | -7.90% | 20,301 |
| Nov 20, 2024 | 5.18 | 5.18 | 4.16 | 4.43 | 4.43 | -14.81% | 50,044 |
| Nov 19, 2024 | 5.41 | 5.46 | 5.20 | 5.20 | 5.20 | -5.02% | 17,968 |
| Nov 18, 2024 | 5.72 | 5.72 | 5.31 | 5.48 | 5.48 | 2.53% | 18,392 |
| Nov 15, 2024 | 5.91 | 5.91 | 5.26 | 5.34 | 5.34 | -8.87% | 45,973 |
| Nov 14, 2024 | 6.40 | 6.55 | 5.80 | 5.86 | 5.86 | -8.86% | 25,629 |
| Nov 13, 2024 | 6.44 | 6.68 | 6.43 | 6.43 | 6.43 | -0.31% | 19,823 |
| Nov 12, 2024 | 6.61 | 7.45 | 6.35 | 6.45 | 6.45 | -4.73% | 11,339 |
| Nov 11, 2024 | 6.93 | 6.93 | 6.77 | 6.77 | 6.77 | -1.88% | 9,150 |
| Nov 8, 2024 | 6.86 | 7.00 | 6.86 | 6.90 | 6.90 | 0.44% | 3,139 |
| Nov 7, 2024 | 6.86 | 6.93 | 6.81 | 6.87 | 6.87 | 0.59% | 2,291 |
| Nov 6, 2024 | 6.93 | 6.94 | 6.76 | 6.83 | 6.83 | -0.15% | 10,624 |
| Nov 5, 2024 | 6.82 | 6.97 | 6.80 | 6.84 | 6.84 | -0.58% | 15,408 |
| Nov 4, 2024 | 6.81 | 6.92 | 6.81 | 6.88 | 6.88 | -1.01% | 3,972 |
| Nov 1, 2024 | 6.80 | 6.98 | 6.80 | 6.95 | 6.95 | 1.91% | 5,268 |
| Oct 31, 2024 | 6.93 | 7.03 | 6.80 | 6.82 | 6.82 | -2.29% | 9,677 |
| Oct 30, 2024 | 7.02 | 7.03 | 6.98 | 6.98 | 6.98 | -0.57% | 3,512 |
| Oct 29, 2024 | 7.15 | 7.15 | 6.98 | 7.02 | 7.02 | -1.82% | 3,860 |
| Oct 28, 2024 | 7.14 | 7.19 | 7.11 | 7.15 | 7.15 | -0.56% | 4,417 |
| Oct 25, 2024 | 7.12 | 7.20 | 7.12 | 7.19 | 7.19 | 0.42% | 6,754 |
| Oct 24, 2024 | 7.15 | 7.19 | 7.12 | 7.16 | 7.16 | 0.56% | 4,860 |
| Oct 23, 2024 | 7.26 | 7.26 | 7.12 | 7.12 | 7.12 | -2.73% | 5,188 |
| Oct 22, 2024 | 7.28 | 7.41 | 7.20 | 7.32 | 7.32 | -0.54% | 17,538 |
| Oct 21, 2024 | 7.22 | 7.45 | 7.21 | 7.36 | 7.36 | 1.66% | 17,068 |
| Oct 18, 2024 | 7.22 | 7.31 | 7.10 | 7.24 | 7.24 | 1.69% | 40,062 |
| Oct 17, 2024 | 7.17 | 7.18 | 7.04 | 7.12 | 7.12 | 1.71% | 19,228 |
| Oct 16, 2024 | 6.78 | 7.00 | 6.76 | 7.00 | 7.00 | 5.90% | 20,609 |
| Oct 15, 2024 | 6.88 | 6.96 | 6.59 | 6.61 | 6.61 | -4.06% | 17,482 |
| Oct 14, 2024 | 7.10 | 7.10 | 6.89 | 6.89 | 6.89 | -0.29% | 14,466 |
| Oct 11, 2024 | 7.02 | 7.02 | 6.91 | 6.91 | 6.91 | 0.58% | 3,134 |
| Oct 10, 2024 | 6.86 | 7.04 | 6.82 | 6.87 | 6.87 | 0.15% | 14,085 |
| Oct 9, 2024 | 6.93 | 7.27 | 6.83 | 6.86 | 6.86 | -1.86% | 31,937 |
| Oct 8, 2024 | 6.97 | 7.05 | 6.90 | 6.99 | 6.99 | 0.29% | 12,842 |
| Oct 7, 2024 | 7.04 | 7.10 | 6.97 | 6.97 | 6.97 | -1.55% | 8,147 |
| Oct 4, 2024 | 7.12 | 7.16 | 7.03 | 7.08 | 7.08 | -0.98% | 11,524 |
| Oct 3, 2024 | 7.09 | 7.15 | 7.09 | 7.15 | 7.15 | -0.56% | 6,166 |
| Oct 2, 2024 | 7.10 | 7.21 | 7.09 | 7.19 | 7.19 | 2.13% | 17,782 |
| Oct 1, 2024 | 7.09 | 7.21 | 7.04 | 7.04 | 7.04 | -2.22% | 15,712 |
| Sep 30, 2024 | 7.15 | 7.29 | 7.08 | 7.20 | 7.20 | 0.98% | 11,433 |
| Sep 27, 2024 | 7.08 | 7.20 | 7.08 | 7.13 | 7.13 | 0.99% | 13,150 |
| Sep 26, 2024 | 7.03 | 7.13 | 6.95 | 7.06 | 7.06 | 2.32% | 25,422 |
| 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 |