Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Benson Hill Inc
(NY:
BHIL
)
6.010
-0.080 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
6.140
6.160
6.010
6.010
18,818
-0.08(-1.31%)
Aug 22, 2024
6.260
6.260
6.050
6.090
24,967
-0.16(-2.56%)
Aug 21, 2024
6.250
6.310
6.220
6.250
14,718
+0.05(+0.81%)
Aug 20, 2024
6.320
6.320
6.110
6.200
20,698
-0.17(-2.67%)
Aug 19, 2024
6.280
6.434
6.265
6.370
6,984
+0.09(+1.43%)
Aug 16, 2024
6.080
6.325
6.070
6.280
10,349
+0.20(+3.29%)
Aug 15, 2024
6.190
6.190
6.050
6.080
21,268
-0.01(-0.16%)
Aug 14, 2024
6.360
6.360
6.035
6.090
48,370
-0.18(-2.87%)
Aug 13, 2024
6.540
6.540
6.260
6.270
22,085
-0.17(-2.64%)
Aug 12, 2024
6.400
6.500
6.331
6.440
19,739
+0.01(+0.16%)
Aug 09, 2024
6.520
6.520
6.430
6.430
9,342
-0.08(-1.23%)
Aug 08, 2024
6.350
6.510
6.290
6.510
20,095
+0.09(+1.40%)
Aug 07, 2024
6.520
6.520
6.350
6.420
13,588
+0.01(+0.16%)
Aug 06, 2024
6.310
6.530
6.310
6.410
22,381
+0.06(+0.94%)
Aug 05, 2024
6.100
6.350
5.730
6.350
61,544
-0.06(-0.94%)
Aug 02, 2024
6.250
6.410
6.190
6.410
43,815
+0.11(+1.75%)
Aug 01, 2024
6.580
6.580
6.240
6.300
35,656
-0.30(-4.55%)
Jul 31, 2024
6.690
6.690
6.570
6.600
10,623
-0.04(-0.60%)
Jul 30, 2024
6.550
6.650
6.550
6.640
15,066
+0.08(+1.22%)
Jul 29, 2024
6.770
6.823
6.560
6.560
29,389
-0.20(-2.96%)
Jul 26, 2024
6.930
6.930
6.670
6.760
24,206
-0.08(-1.17%)
Jul 25, 2024
6.900
7.080
6.800
6.840
32,161
-0.06(-0.87%)
Jul 24, 2024
6.840
7.000
6.800
6.900
27,898
-0.05(-0.72%)
Jul 23, 2024
6.410
7.100
6.410
6.950
106,353
+0.45(+6.92%)
Jul 22, 2024
6.510
6.620
6.070
6.500
108,175
-0.26(-3.85%)
Jul 19, 2024
6.000
6.860
6.000
6.760
133,176
+0.32(+4.97%)
Jul 18, 2024
6.650
6.790
5.775
6.440
109,484
-0.22(-3.36%)
Jul 17, 2024
6.650
6.832
6.580
6.664
27,511
-0.16(-2.41%)
Jul 16, 2024
6.388
6.832
6.388
6.829
18,705
+0.47(+7.37%)
Jul 15, 2024
6.818
7.000
6.359
6.359
35,583
-0.29(-4.32%)
Jul 12, 2024
6.521
6.731
6.521
6.646
23,987
+0.12(+1.88%)
Jul 11, 2024
6.475
6.615
6.300
6.524
35,233
+0.01(+0.11%)
Jul 10, 2024
6.531
6.577
6.373
6.517
21,388
-0.02(-0.27%)
Jul 09, 2024
6.510
6.580
6.335
6.535
27,273
+0.20(+3.09%)
Jul 08, 2024
6.230
6.825
6.181
6.338
154,405
+0.55(+9.43%)
Jul 05, 2024
5.313
5.926
5.292
5.793
53,560
+0.70(+13.75%)
Jul 03, 2024
5.516
5.516
5.093
5.093
13,539
-0.00(-0.07%)
Jul 02, 2024
5.338
5.558
5.040
5.096
37,279
-0.12(-2.22%)
Jul 01, 2024
5.803
6.125
5.138
5.212
86,490
-0.12(-2.30%)
Jun 28, 2024
6.300
6.335
5.334
5.334
585,179
-0.62(-10.46%)
Jun 27, 2024
5.775
5.999
5.253
5.957
113,619
+0.37(+6.64%)
Jun 26, 2024
5.288
5.880
5.285
5.586
38,473
+0.34(+6.40%)
Jun 25, 2024
5.712
5.856
5.250
5.250
20,005
-0.53(-9.20%)
Jun 24, 2024
5.600
5.992
5.565
5.782
26,536
-0.05(-0.84%)
Jun 21, 2024
5.635
6.184
5.635
5.831
38,011
-0.16(-2.63%)
Jun 20, 2024
5.691
6.230
5.688
5.989
55,517
+0.32(+5.68%)
Jun 18, 2024
5.908
7.171
5.638
5.667
208,556
-0.06(-1.10%)
Jun 17, 2024
6.136
6.290
5.509
5.729
54,096
-0.03(-0.49%)
Jun 14, 2024
5.904
6.265
5.600
5.758
10,814
-0.31(-5.19%)
Jun 13, 2024
6.415
6.415
5.754
6.072
11,918
-0.09(-1.42%)
Jun 12, 2024
6.426
6.450
5.947
6.160
9,198
+0.00(+0.00%)
Jun 11, 2024
5.250
6.160
5.250
6.160
18,806
+0.21(+3.47%)
Jun 10, 2024
5.625
6.072
5.250
5.954
30,705
-0.08(-1.33%)
Jun 07, 2024
6.300
6.300
5.904
6.034
15,353
-0.35(-5.53%)
Jun 06, 2024
6.475
6.475
6.030
6.388
16,876
-0.09(-1.35%)
Jun 05, 2024
6.016
6.475
5.733
6.475
24,916
+0.57(+9.73%)
Jun 04, 2024
5.985
6.024
5.600
5.901
29,081
+0.00(+0.00%)
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
.