Benson Hill, Inc. (BHIL)
NASDAQ: BHIL · Real-Time Price · USD
0.960
-0.070 (-6.80%)
Feb 21, 2025, 4:00 PM EST - Market closed
Benson Hill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.05 | 1.08 | 0.93 | 0.96 | 0.96 | -6.80% | 64,520 |
| Feb 20, 2025 | 1.10 | 1.11 | 1.02 | 1.03 | 1.03 | -6.36% | 43,199 |
| Feb 19, 2025 | 1.20 | 1.20 | 1.07 | 1.10 | 1.10 | -6.78% | 65,793 |
| Feb 18, 2025 | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | -1.67% | 46,257 |
| Feb 14, 2025 | 1.15 | 1.21 | 1.03 | 1.20 | 1.20 | 5.26% | 220,751 |
| Feb 13, 2025 | 1.39 | 1.39 | 1.14 | 1.14 | 1.14 | -5.79% | 273,509 |
| Feb 12, 2025 | 1.27 | 1.28 | 1.17 | 1.21 | 1.21 | -4.72% | 84,814 |
| Feb 11, 2025 | 1.20 | 1.29 | 1.16 | 1.27 | 1.27 | 0.79% | 101,809 |
| Feb 10, 2025 | 1.53 | 1.54 | 1.15 | 1.26 | 1.26 | -21.74% | 252,493 |
| Feb 7, 2025 | 1.76 | 1.76 | 1.51 | 1.61 | 1.61 | -9.04% | 142,389 |
| Feb 6, 2025 | 2.08 | 2.08 | 1.74 | 1.77 | 1.77 | -7.81% | 200,169 |
| Feb 5, 2025 | 2.08 | 2.10 | 1.85 | 1.92 | 1.92 | -11.93% | 122,243 |
| Feb 4, 2025 | 2.16 | 2.35 | 1.93 | 2.18 | 2.18 | - | 275,944 |
| Feb 3, 2025 | 2.49 | 2.55 | 2.18 | 2.18 | 2.18 | -16.48% | 299,671 |
| Jan 31, 2025 | 2.95 | 3.04 | 2.18 | 2.61 | 2.61 | -33.92% | 2,547,955 |
| Jan 30, 2025 | 1.80 | 4.20 | 1.80 | 3.95 | 3.95 | 119.44% | 12,926,329 |
| Jan 29, 2025 | 1.83 | 1.87 | 1.68 | 1.80 | 1.80 | -2.70% | 12,566 |
| Jan 28, 2025 | 1.66 | 1.85 | 1.62 | 1.85 | 1.85 | 8.82% | 16,731 |
| Jan 27, 2025 | 1.82 | 1.84 | 1.66 | 1.70 | 1.70 | 1.01% | 8,222 |
| Jan 24, 2025 | 1.69 | 1.76 | 1.57 | 1.68 | 1.68 | -1.58% | 11,487 |
| Jan 23, 2025 | 1.72 | 1.72 | 1.61 | 1.71 | 1.71 | -0.58% | 8,080 |
| Jan 22, 2025 | 1.77 | 1.84 | 1.56 | 1.72 | 1.72 | - | 21,479 |
| Jan 21, 2025 | 1.85 | 1.89 | 1.58 | 1.72 | 1.72 | -8.99% | 29,353 |
| Jan 17, 2025 | 1.95 | 1.95 | 1.82 | 1.89 | 1.89 | -1.05% | 20,465 |
| Jan 16, 2025 | 1.70 | 1.95 | 1.67 | 1.91 | 1.91 | 4.31% | 29,870 |
| Jan 15, 2025 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 2.87% | 7,838 |
| Jan 14, 2025 | 1.69 | 1.83 | 1.69 | 1.78 | 1.78 | 4.71% | 14,586 |
| Jan 13, 2025 | 1.99 | 2.04 | 1.69 | 1.70 | 1.70 | -17.07% | 35,102 |
| Jan 10, 2025 | 2.15 | 2.20 | 1.94 | 2.05 | 2.05 | -5.09% | 21,786 |
| Jan 8, 2025 | 2.29 | 2.30 | 2.14 | 2.16 | 2.16 | -6.49% | 12,155 |
| Jan 7, 2025 | 2.29 | 2.41 | 2.16 | 2.31 | 2.31 | 0.43% | 9,104 |
| Jan 6, 2025 | 2.50 | 2.50 | 2.26 | 2.30 | 2.30 | -7.26% | 12,041 |
| Jan 3, 2025 | 2.43 | 2.49 | 2.31 | 2.48 | 2.48 | 5.08% | 14,418 |
| Jan 2, 2025 | 2.06 | 2.38 | 2.06 | 2.36 | 2.36 | 19.80% | 34,208 |
| Dec 31, 2024 | 2.00 | 2.04 | 1.82 | 1.97 | 1.97 | -2.48% | 70,229 |
| Dec 30, 2024 | 2.25 | 2.34 | 1.75 | 2.02 | 2.02 | -11.40% | 84,360 |
| Dec 27, 2024 | 2.34 | 2.52 | 2.24 | 2.28 | 2.28 | -5.00% | 24,504 |
| Dec 26, 2024 | 2.37 | 2.46 | 2.28 | 2.40 | 2.40 | -4.00% | 31,272 |
| Dec 24, 2024 | 2.37 | 2.53 | 2.31 | 2.50 | 2.50 | 5.49% | 10,516 |
| Dec 23, 2024 | 2.98 | 2.98 | 2.30 | 2.37 | 2.37 | -11.90% | 37,944 |
| Dec 20, 2024 | 2.35 | 3.00 | 2.35 | 2.69 | 2.69 | 12.55% | 58,678 |
| Dec 19, 2024 | 2.07 | 2.54 | 2.03 | 2.39 | 2.39 | 19.50% | 107,267 |
| 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 |