ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36165
-0.01%
Bitcoin
66,839.42
-0.36%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Benson Hill Inc (BHIL)

  7. Benson Hill Inc (BHIL) Historical

BHIL Benson Hill Inc

0.23
0.0025 (1.10%)
May 17 2024 - Closed
Delayed by 15 minutes

BHIL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.2259 -0.0016 -0.70% 0.2275 0.23 0.2203 950,920
May 16 2024 0.2275 0.0177 8.44% 0.2161 0.23 0.2103 625,073
May 15 2024 0.2098 -0.0004 -0.19% 0.2102 0.2432 0.20 988,525
May 14 2024 0.2102 0.0133 6.75% 0.20 0.22 0.196 1,175,014
May 13 2024 0.1969 -0.0039 -1.94% 0.1948 0.2008 0.1801 1,811,311
May 10 2024 0.2008 -0.0034 -1.67% 0.20 0.204 0.1892 319,873
May 09 2024 0.2042 0.0041 2.05% 0.2169 0.2169 0.18 538,607
May 08 2024 0.2001 -0.0192 -8.76% 0.215 0.22 0.1998 844,067
May 07 2024 0.2193 0.0194 9.70% 0.2259 0.23 0.20 1,322,733
May 06 2024 0.1999 -0.0201 -9.14% 0.2169 0.22 0.1937 1,666,356
May 03 2024 0.22 0.027 13.99% 0.1872 0.22 0.1872 717,306
May 02 2024 0.193 0.0067 3.60% 0.1853 0.198 0.1853 411,505
May 01 2024 0.1863 0.0028 1.53% 0.1877 0.1987 0.18 368,020
Apr 30 2024 0.1835 -0.017 -8.48% 0.1949 0.204 0.18 734,758
Apr 29 2024 0.2005 0.004 2.04% 0.1994 0.22 0.1923 986,041
Apr 26 2024 0.1965 0.0085 4.52% 0.1921 0.1984 0.185 276,003
Apr 25 2024 0.188 0.0087 4.85% 0.18 0.1937 0.18 506,507
Apr 24 2024 0.1793 -0.0082 -4.37% 0.1863 0.19 0.1784 408,072
Apr 23 2024 0.1875 0.0075 4.17% 0.1746 0.1898 0.17 408,733
Apr 22 2024 0.18 0.0155 9.42% 0.1641 0.18 0.1632 735,438
Apr 19 2024 0.1645 -0.0093 -5.35% 0.17 0.1824 0.16 526,303
Apr 18 2024 0.1738 0.0016 0.93% 0.1741 0.1848 0.17 359,951
Apr 17 2024 0.1722 -0.0068 -3.80% 0.1782 0.1859 0.17 339,962
Apr 16 2024 0.179 -0.0146 -7.54% 0.189 0.1909 0.175 477,797
Apr 15 2024 0.1936 0.015 8.40% 0.18 0.1939 0.1625 1,663,613
Apr 12 2024 0.1786 -0.0173 -8.83% 0.20 0.2057 0.1714 1,139,528
Apr 11 2024 0.1959 -0.0051 -2.54% 0.195 0.1999 0.19 464,438
Apr 10 2024 0.201 -0.0052 -2.52% 0.1986 0.2039 0.19 649,327
Apr 09 2024 0.2062 0.0054 2.69% 0.2071 0.2087 0.1968 400,266
Apr 08 2024 0.2008 -0.0064 -3.09% 0.2082 0.214 0.1965 1,261,380
Apr 05 2024 0.2072 -0.0012 -0.58% 0.2021 0.2084 0.1965 344,140
Apr 04 2024 0.2084 -0.006 -2.80% 0.2155 0.2191 0.1956 682,068
Apr 03 2024 0.2144 -0.0042 -1.92% 0.2186 0.24199 0.185 1,308,890
Apr 02 2024 0.2186 0.0017 0.78% 0.2066 0.22 0.20 731,705
Apr 01 2024 0.2169 0.0164 8.18% 0.19 0.2265 0.1875 1,510,855
Mar 28 2024 0.2005 -0.0071 -3.42% 0.20 0.2052 0.192 669,326
Mar 27 2024 0.2076 0.0117 5.97% 0.196 0.2094 0.186 807,717
Mar 26 2024 0.1959 -0.0021 -1.06% 0.203 0.2135 0.19 1,012,105
Mar 25 2024 0.198 -0.022 -10.00% 0.22 0.229 0.1962 1,333,261
Mar 22 2024 0.22 0.0047 2.18% 0.2153 0.2298 0.21 469,308
Mar 21 2024 0.2153 -0.0047 -2.14% 0.222 0.23225 0.21 854,228
Mar 20 2024 0.22 -0.0413 -15.81% 0.265 0.27445 0.212201 1,541,723
Mar 19 2024 0.2613 0.0164 6.70% 0.2533 0.315 0.2501 3,176,049
Mar 18 2024 0.2449 0.0299 13.91% 0.225 0.2758 0.2052 2,709,472
Mar 15 2024 0.215 0.021 10.82% 0.19 0.225 0.19 1,827,824
Mar 14 2024 0.194 -0.0097 -4.76% 0.21 0.212 0.191 833,638
Mar 13 2024 0.2037 0.0137 7.21% 0.19 0.225 0.19 752,909
Mar 12 2024 0.19 -0.0028 -1.45% 0.20 0.20 0.19 424,691
Mar 11 2024 0.1928 0.0018 0.94% 0.19 0.209 0.1881 637,456
Mar 08 2024 0.191 0.0105 5.82% 0.1875 0.2179 0.1848 1,029,590
Mar 07 2024 0.1805 -0.0127 -6.57% 0.194 0.20 0.18 804,622
Mar 06 2024 0.1932 0.0046 2.44% 0.193 0.203 0.1901 527,372
Mar 05 2024 0.1886 -0.0197 -9.46% 0.2089 0.2165 0.1826 1,263,633
Mar 04 2024 0.2083 -0.0118 -5.36% 0.225 0.2396 0.2083 574,788
Mar 01 2024 0.2201 -0.0274 -11.07% 0.2613 0.2613 0.22 784,182
Feb 29 2024 0.2475 0.0071 2.95% 0.25 0.257 0.24 629,626
Feb 28 2024 0.2404 -0.0006 -0.25% 0.2534 0.2539 0.231 443,813
Feb 27 2024 0.241 0.0119 5.19% 0.2222 0.26 0.2222 854,605
Feb 26 2024 0.2291 0.0091 4.14% 0.23 0.2412 0.2224 487,209
Feb 23 2024 0.22 0.0172 8.48% 0.2058 0.235 0.20 650,172
Feb 22 2024 0.2028 -0.0037 -1.79% 0.2089 0.2195 0.195 532,763
Feb 21 2024 0.2065 0.0124 6.39% 0.205 0.208 0.1941 380,807
Feb 20 2024 0.1941 -0.0412 -17.51% 0.227 0.2415 0.18 1,549,131

Your Recent History

NYSE
BHIL
Benson Hill
LSE
JHEF
Sbhfjapeq6few
COIN
USDSPBTC
TSX
ZWG
BMO Global High Dividend...
USOTC
RYCEY
Rolls Royce (PK)
TG
SSGI
SPDR Series
COIN
KITGBP
AMEX
IAF
abrdn Australia Equity
USOTC
DNAX
DNA Brands (PK)
USOTC
ECCI
Ecoloclean Industries (CE)
ASX
BXBN
COIN
POCHIETH
Pochi Inu
KOSPI
120110
Kolon Industries
TG
FQT
Frequentis
TSXV
MXA
NYSE
TDW.WS.A
Tidewater
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved