Dark

BHIL
Benson Hill, Inc.
stock NASDAQ

Inactive

Mar 26, 2025

0.2490USD-41.190%(-0.1744)2,119,386

Pre-market

0.00USD-100.000%(-0.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-26	0.38000	0.390000	0.221450	0.249000	-41.190%	2,119,386	0.000%
2025-03-25	0.37510	0.438799	0.375100	0.423400	+19.167%	1,603,880	-41.190%
2025-03-24	0.34100	0.460000	0.341000	0.355300	+1.514%	1,425,638	-29.918%
2025-03-21	0.36100	0.400000	0.335900	0.350000	-8.854%	584,668	-28.857%
2025-03-20	0.38720	0.459900	0.335000	0.384000	-40.502%	1,471,542	-35.156%
2025-03-19	0.70680	0.715900	0.549600	0.645400	-15.079%	274,525	-61.419%
2025-03-18	0.81500	0.815000	0.745900	0.760000	-6.634%	67,156	-67.237%
2025-03-17	0.75800	0.852000	0.758000	0.814000	+4.493%	70,136	-69.410%
2025-03-14	0.77900	0.802300	0.730000	0.779000	+0.129%	56,495	-68.036%
2025-03-13	0.81000	0.915000	0.750100	0.778000	-3.951%	40,038	-67.995%
2025-03-12	0.81000	0.844700	0.810000	0.810000	+1.237%	56,311	-69.259%
2025-03-11	0.90270	0.902700	0.800000	0.800100	-14.060%	60,557	-68.879%
2025-03-10	1.05000	1.050000	0.920000	0.931000	-10.481%	113,209	-73.255%
2025-03-07	0.88100	1.320000	0.880000	1.040000	+28.142%	655,420	-76.058%
2025-03-06	0.82600	0.826000	0.761101	0.811600	-1.743%	28,217	-69.320%
2025-03-05	0.79000	0.880999	0.790000	0.826000	+5.857%	24,800	-69.855%
2025-03-04	0.83000	0.830000	0.732000	0.780300	-7.107%	47,233	-68.089%
2025-03-03	0.83000	0.859800	0.830000	0.840000	+0.587%	15,766	-70.357%
2025-02-28	0.91000	0.915100	0.827600	0.835100	-9.228%	46,596	-70.183%
2025-02-27	0.94000	0.988700	0.880000	0.920000	-0.926%	41,295	-72.935%
2025-02-26	0.88150	0.928600	0.881500	0.928600	+7.415%	73,851	-73.185%
2025-02-25	0.94000	0.940000	0.855000	0.864500	-8.227%	42,318	-71.197%
2025-02-24	0.95000	0.989999	0.940000	0.942000	-1.875%	36,581	-73.567%
2025-02-21	1.05000	1.080000	0.931700	0.960000	-6.796%	64,520	-74.063%
2025-02-20	1.10000	1.110000	1.020000	1.030000	-6.364%	43,199	-75.825%
2025-02-19	1.20000	1.200000	1.070000	1.100000	-6.780%	65,793	-77.364%
2025-02-18	1.24000	1.240000	1.140000	1.180000	-1.667%	46,257	-78.898%
2025-02-14	1.15000	1.210000	1.030000	1.200000	+5.263%	220,751	-79.250%
2025-02-13	1.39000	1.390000	1.140000	1.140000	-5.785%	273,271	-78.158%
2025-02-12	1.27000	1.280000	1.170000	1.210000	-4.724%	84,814	-79.421%
2025-02-11	1.20000	1.290000	1.160000	1.270000	+0.794%	101,809	-80.394%
2025-02-10	1.53000	1.540000	1.150000	1.260000	-21.739%	252,493	-80.238%
2025-02-07	1.76000	1.760000	1.510000	1.610000	-9.040%	142,389	-84.534%
2025-02-06	2.08000	2.080000	1.741000	1.770000	-7.813%	200,169	-85.932%
2025-02-05	2.08000	2.095300	1.850500	1.920000	-11.927%	122,243	-87.031%
2025-02-04	2.16000	2.350000	1.930200	2.180000	0.000%	275,944	-88.578%
2025-02-03	2.49000	2.548300	2.180000	2.180000	-16.475%	299,671	-88.578%
2025-01-31	2.95000	3.040000	2.180000	2.610000	-33.924%	2,547,955	-90.460%
2025-01-30	1.80000	4.200000	1.800000	3.950000	+119.444%	13,519,659	-93.696%
2025-01-29	1.83000	1.870000	1.678300	1.800000	-2.703%	12,566	-86.167%
2025-01-28	1.66000	1.850000	1.620000	1.850000	+8.824%	16,731	-86.541%
2025-01-27	1.82000	1.835000	1.660000	1.700000	+1.040%	7,941	-85.353%
2025-01-24	1.69000	1.760000	1.570000	1.682500	-1.608%	11,087	-85.201%
2025-01-23	1.72000	1.720000	1.610000	1.710000	-0.581%	8,080	-85.439%
2025-01-22	1.77000	1.840000	1.560000	1.720000	0.000%	21,479	-85.523%
2025-01-21	1.85000	1.890000	1.580000	1.720000	-8.995%	29,353	-85.523%
2025-01-17	1.95000	1.950000	1.820000	1.890000	-1.047%	20,465	-86.825%
2025-01-16	1.70000	1.950000	1.670100	1.910000	+4.302%	29,870	-86.963%
2025-01-15	1.78000	1.852400	1.770000	1.831218	+2.877%	7,838	-86.402%
2025-01-14	1.69000	1.830000	1.690000	1.780000	+4.706%	14,586	-86.011%
2025-01-13	1.99000	2.035000	1.690000	1.700000	-17.073%	35,102	-85.353%
2025-01-10	2.15000	2.200000	1.935000	2.050000	-5.093%	21,786	-87.854%
2025-01-08	2.29000	2.300000	2.140000	2.160000	-6.494%	12,155	-88.472%
2025-01-07	2.29000	2.410000	2.161800	2.310000	+0.435%	9,104	-89.221%
2025-01-06	2.50000	2.500000	2.260500	2.300000	-7.258%	12,041	-89.174%
2025-01-03	2.43000	2.485000	2.305000	2.480000	+5.085%	14,418	-89.960%
2025-01-02	2.06000	2.380000	2.060000	2.360000	+19.797%	34,208	-89.449%
2024-12-31	2.00000	2.041100	1.820000	1.970000	-2.475%	70,229	-87.360%
2024-12-30	2.25000	2.340000	1.745000	2.020000	-11.404%	84,360	-87.673%
2024-12-27	2.34000	2.516600	2.240000	2.280000	-5.000%	24,504	-89.079%
2024-12-26	2.37000	2.460000	2.280000	2.400000	-4.000%	31,272	-89.625%
2024-12-24	2.37000	2.530000	2.305000	2.500000	+5.485%	10,516	-90.040%
2024-12-23	2.98000	2.980000	2.295000	2.370000	-11.896%	37,944	-89.494%
2024-12-20	2.35000	2.995700	2.350000	2.690000	+12.552%	58,678	-90.743%
2024-12-19	2.06800	2.539900	2.030000	2.390000	+19.500%	107,267	-89.582%
2024-12-18	2.05000	2.070000	1.997500	2.000000	-1.478%	24,362	-87.550%
2024-12-17	2.01000	2.070000	1.950000	2.030000	-1.695%	29,679	-87.734%
2024-12-16	2.06000	2.070000	1.854500	2.065000	-0.242%	40,648	-87.942%
2024-12-13	2.25000	2.320000	2.010000	2.070000	-6.335%	35,464	-87.971%
2024-12-12	2.44000	2.580000	2.200500	2.210000	-9.796%	34,013	-88.733%
2024-12-11	2.68000	3.170000	2.402000	2.450000	-10.240%	39,155	-89.837%
2024-12-10	2.52500	2.919100	2.300000	2.729500	+10.730%	52,826	-90.877%
2024-12-09	2.58000	2.610000	2.450000	2.465000	-0.605%	28,042	-89.899%
2024-12-06	2.78000	2.780000	2.420100	2.480000	-10.791%	46,866	-89.960%
2024-12-05	3.05000	3.100000	2.770100	2.780000	-7.641%	30,459	-91.043%
2024-12-04	3.29000	3.350000	2.825000	3.010000	-8.511%	27,480	-91.728%
2024-12-03	3.57500	3.575000	3.287100	3.290000	-7.324%	17,324	-92.432%
2024-12-02	3.80000	3.819800	3.547000	3.550000	-7.068%	15,001	-92.986%
2024-11-29	3.79000	3.880000	3.790000	3.820000	+3.243%	12,289	-93.482%
2024-11-27	3.58000	3.775000	3.560000	3.700000	+2.493%	25,133	-93.270%
2024-11-26	3.73000	3.833300	3.580000	3.610000	-3.217%	20,509	-93.102%
2024-11-25	3.95000	4.306800	3.730000	3.730000	-4.359%	47,665	-93.324%
2024-11-22	4.23000	4.230000	3.900000	3.900000	-4.412%	16,396	-93.615%
2024-11-21	4.39000	4.515000	4.080000	4.080000	-7.901%	20,301	-93.897%
2024-11-20	5.18350	5.183500	4.161100	4.430000	-14.808%	50,044	-94.379%
2024-11-19	5.41000	5.455800	5.200000	5.200000	-5.023%	17,968	-95.212%
2024-11-18	5.72000	5.720000	5.310100	5.475000	+2.528%	18,392	-95.452%
2024-11-15	5.91000	5.910000	5.260000	5.340000	-8.874%	45,973	-95.337%
2024-11-14	6.40000	6.550000	5.795000	5.860000	-8.865%	25,629	-95.751%
2024-11-13	6.44000	6.680000	6.430000	6.430000	-0.310%	19,823	-96.128%
2024-11-12	6.61000	7.450000	6.350000	6.450000	-4.727%	11,339	-96.140%
2024-11-11	6.93000	6.930000	6.770000	6.770000	-1.884%	9,150	-96.322%
2024-11-08	6.86010	7.000000	6.860100	6.900000	+0.437%	3,139	-96.391%
2024-11-07	6.86000	6.932000	6.810000	6.870000	+0.586%	2,291	-96.376%
2024-11-06	6.93000	6.940000	6.760100	6.830000	-0.146%	10,624	-96.354%
2024-11-05	6.82000	6.966000	6.800000	6.840000	-0.581%	15,408	-96.360%
2024-11-04	6.81110	6.915000	6.811100	6.880000	-1.007%	3,972	-96.381%
2024-11-01	6.80000	6.980000	6.800000	6.950000	+1.906%	5,268	-96.417%
2024-10-31	6.93360	7.025000	6.800000	6.820000	-2.292%	9,677	-96.349%
2024-10-30	7.02000	7.030000	6.980000	6.980000	-0.570%	3,512	-96.433%
2024-10-29	7.15000	7.150000	6.980000	7.020000	-1.818%	3,860	-96.453%
2024-10-28	7.14000	7.190000	7.110000	7.150000	-0.556%	4,417	-96.517%
2024-10-25	7.12000	7.200000	7.120000	7.190000	+0.419%	6,754	-96.537%
2024-10-24	7.15000	7.190000	7.120000	7.160000	+0.562%	4,860	-96.522%
2024-10-23	7.26000	7.260000	7.120000	7.120000	-2.732%	5,188	-96.503%
2024-10-22	7.27680	7.405000	7.200000	7.320000	-0.543%	17,538	-96.598%
2024-10-21	7.22000	7.450000	7.213700	7.360000	+1.657%	17,068	-96.617%
2024-10-18	7.21560	7.310000	7.100000	7.240000	+1.685%	40,062	-96.561%
2024-10-17	7.17000	7.179500	7.040000	7.120000	+1.714%	19,228	-96.503%
2024-10-16	6.78400	7.000000	6.760000	7.000000	+5.900%	20,609	-96.443%
2024-10-15	6.88000	6.960000	6.590000	6.610000	-4.064%	17,482	-96.233%
2024-10-14	7.10000	7.100000	6.890000	6.890000	-0.289%	14,466	-96.386%
2024-10-11	7.02150	7.021500	6.910000	6.910000	+0.582%	3,134	-96.397%
2024-10-10	6.86000	7.040000	6.820000	6.870000	+0.146%	14,085	-96.376%
2024-10-09	6.93000	7.270000	6.830000	6.860000	-1.860%	31,937	-96.370%
2024-10-08	6.97000	7.050000	6.900000	6.990000	+0.287%	12,842	-96.438%
2024-10-07	7.04000	7.100000	6.970000	6.970000	-1.554%	8,147	-96.428%
2024-10-04	7.12000	7.160000	7.030000	7.080000	-0.979%	11,524	-96.483%
2024-10-03	7.09000	7.150000	7.090000	7.150000	-0.556%	6,166	-96.517%
2024-10-02	7.09500	7.214200	7.090000	7.190000	+2.131%	17,782	-96.537%
2024-10-01	7.09000	7.210000	7.040000	7.040000	-2.222%	15,712	-96.463%
2024-09-30	7.15000	7.288000	7.080000	7.200000	+0.982%	11,433	-96.542%
2024-09-27	7.08000	7.200000	7.080000	7.130000	+0.992%	13,150	-96.508%
2024-09-26	7.03000	7.130000	6.950000	7.060000	+2.319%	25,422	-96.473%
2024-09-25	6.94500	6.950000	6.860000	6.900000	-1.146%	9,313	-96.391%
2024-09-24	7.19000	7.190000	6.920000	6.980000	-1.828%	16,286	-96.433%
2024-09-23	6.90000	7.130000	6.900000	7.110000	+3.493%	17,573	-96.498%
2024-09-20	6.94000	7.120000	6.870000	6.870000	-1.293%	38,511	-96.376%
2024-09-19	7.32032	7.320320	6.920000	6.960000	-0.996%	7,851	-96.422%
2024-09-18	6.96000	7.100000	6.957200	7.030000	+0.285%	17,929	-96.458%
2024-09-17	7.23000	7.267500	6.930000	7.010000	-3.310%	24,497	-96.448%
2024-09-16	7.30000	7.400000	7.250000	7.250000	-0.821%	10,396	-96.566%
2024-09-13	7.26000	7.550000	7.250000	7.310000	+1.387%	21,615	-96.594%
2024-09-12	7.17000	7.330000	7.140000	7.210000	+1.693%	12,217	-96.546%
2024-09-11	6.94680	7.160000	6.940000	7.090000	+1.431%	15,472	-96.488%
2024-09-10	6.79000	7.261400	6.700000	6.990000	+12.019%	85,535	-96.438%
2024-09-09	5.90000	6.280000	5.900000	6.240000	+7.216%	43,137	-96.010%
2024-09-06	5.87580	5.925000	5.820000	5.820000	-0.342%	14,545	-95.722%
2024-09-05	5.98000	5.980000	5.840000	5.840000	+0.516%	13,140	-95.736%
2024-09-04	5.84000	5.920000	5.800000	5.810000	-1.190%	14,964	-95.714%
2024-09-03	6.10000	6.100000	5.840000	5.880000	-2.649%	12,860	-95.765%
2024-08-30	6.11000	6.120000	5.950000	6.040000	-0.984%	16,983	-95.877%
2024-08-29	6.15000	6.150000	6.100000	6.100000	0.000%	8,922	-95.918%
2024-08-28	6.13000	6.150000	6.050000	6.100000	0.000%	17,638	-95.918%
2024-08-27	6.14000	6.230000	6.100000	6.100000	-0.489%	22,518	-95.918%
2024-08-26	6.09000	6.220000	6.090000	6.130000	+1.997%	16,379	-95.938%
2024-08-23	6.14000	6.160000	6.010000	6.010000	-1.314%	18,818	-95.857%
2024-08-22	6.26000	6.260000	6.050000	6.090000	-2.560%	24,967	-95.911%
2024-08-21	6.25000	6.310000	6.220000	6.250000	+0.806%	14,718	-96.016%
2024-08-20	6.32000	6.320000	6.110000	6.200000	-2.669%	20,705	-95.984%
2024-08-19	6.28000	6.434500	6.264700	6.370000	+1.433%	6,984	-96.091%
2024-08-16	6.08000	6.325000	6.070000	6.280000	+3.289%	10,349	-96.035%
2024-08-15	6.19000	6.190000	6.050000	6.080000	-0.164%	21,268	-95.905%
2024-08-14	6.36000	6.360000	6.035000	6.090000	-2.871%	48,370	-95.911%
2024-08-13	6.54000	6.540000	6.260000	6.270000	-2.640%	22,585	-96.029%
2024-08-12	6.40000	6.500000	6.331200	6.440000	+0.156%	15,574	-96.134%
2024-08-09	6.52000	6.520000	6.430000	6.430000	-1.229%	9,342	-96.128%
2024-08-08	6.35000	6.510000	6.290000	6.510000	+1.402%	20,095	-96.175%
2024-08-07	6.52000	6.520000	6.350000	6.420000	+0.156%	13,588	-96.121%
2024-08-06	6.31000	6.530000	6.310000	6.410000	+0.945%	22,381	-96.115%
2024-08-05	6.10000	6.350000	5.730000	6.350000	-0.936%	61,545	-96.079%
2024-08-02	6.25000	6.410000	6.190000	6.410000	+1.746%	43,615	-96.115%
2024-08-01	6.58000	6.580000	6.240000	6.300000	-4.545%	37,004	-96.048%
2024-07-31	6.69000	6.690000	6.570000	6.600000	-0.602%	10,629	-96.227%
2024-07-30	6.55000	6.650000	6.550000	6.640000	+1.220%	15,066	-96.250%
2024-07-29	6.77000	6.823100	6.560000	6.560000	-2.959%	24,931	-96.204%
2024-07-26	6.93000	6.930000	6.670000	6.760000	-1.170%	24,206	-96.317%
2024-07-25	6.90000	7.080000	6.800000	6.840000	-0.870%	32,161	-96.360%
2024-07-24	6.84000	7.000000	6.800000	6.900000	-0.719%	27,898	-96.391%
2024-07-23	6.41000	7.100000	6.410000	6.950000	+6.923%	106,353	-96.417%
2024-07-22	6.51000	6.620000	6.070100	6.500000	-3.846%	108,175	-96.169%
2024-07-19	6.00000	6.860000	6.000000	6.760000	+4.969%	133,176	-96.317%
2024-07-18	6.65000	6.790000	5.775000	6.440000	-3.361%	109,530	-96.134%
2024-07-17	6.65000	6.832000	6.580000	6.664000	-2.409%	27,512	-96.264%
2024-07-16	6.38750	6.832000	6.387500	6.828500	+7.375%	18,713	-96.354%
2024-07-15	6.81800	7.000000	6.359500	6.359500	-4.318%	27,164	-96.085%
2024-07-12	6.52050	6.730500	6.520500	6.646500	+1.878%	23,974	-96.254%
2024-07-11	6.47500	6.615000	6.300000	6.524000	+0.107%	35,236	-96.183%
2024-07-10	6.53100	6.576500	6.373500	6.517000	-0.268%	20,726	-96.179%
2024-07-09	6.51000	6.580000	6.335000	6.534500	+3.092%	26,578	-96.189%
2024-07-08	6.23000	6.825000	6.181000	6.338500	+9.426%	144,103	-96.072%
2024-07-05	5.31300	5.925500	5.292000	5.792500	+13.746%	52,774	-95.701%
2024-07-03	5.51600	5.516000	5.092500	5.092500	-0.069%	13,539	-95.110%
2024-07-02	5.33750	5.556300	5.040000	5.096000	-2.216%	36,125	-95.114%
2024-07-01	5.80300	6.125000	5.138000	5.211500	-2.297%	85,049	-95.222%
2024-06-28	6.30000	6.335000	5.334000	5.334000	-10.458%	583,917	-95.332%
2024-06-27	5.77500	5.999000	5.253500	5.957000	+6.642%	117,066	-95.820%
2024-06-26	5.28850	5.880000	5.283300	5.586000	+6.400%	38,093	-95.542%
2024-06-25	5.71200	5.855500	5.250000	5.250000	-9.201%	19,990	-95.257%
2024-06-24	5.60000	5.992000	5.425000	5.782000	-0.840%	26,046	-95.694%
2024-06-21	5.63500	6.184500	5.635000	5.831000	-2.630%	34,580	-95.730%
2024-06-20	5.69100	6.230000	5.687500	5.988500	+5.683%	55,696	-95.842%
2024-06-18	5.90800	7.171500	5.638500	5.666500	-1.100%	208,267	-95.606%
2024-06-17	6.13550	6.289500	5.509000	5.729500	-0.486%	50,849	-95.654%
2024-06-14	5.90450	6.265000	5.600000	5.757500	-5.187%	10,739	-95.675%
2024-06-13	6.41550	6.415500	5.754000	6.072500	-1.420%	12,006	-95.900%
2024-06-12	6.42600	6.450500	5.946500	6.160000	0.000%	9,202	-95.958%
2024-06-11	5.25000	6.160000	5.250000	6.160000	+3.469%	18,807	-95.958%
2024-06-10	5.62450	6.072500	5.250000	5.953500	-1.334%	30,706	-95.818%
2024-06-07	6.30000	6.300000	5.904500	6.034000	-5.534%	15,128	-95.873%
2024-06-06	6.47500	6.475000	6.030500	6.387500	-1.351%	16,668	-96.102%
2024-06-05	6.01650	6.475000	5.733000	6.475000	+9.727%	25,134	-96.154%
2024-06-04	5.98500	6.023100	5.600000	5.901000	0.000%	29,096	-95.780%
2024-06-03	6.62200	6.667500	5.873000	5.901000	-9.598%	25,106	-95.780%
2024-05-31	6.51350	6.772500	6.335000	6.527500	+3.210%	15,229	-96.185%
2024-05-30	6.65000	6.870500	6.303500	6.324500	-4.895%	16,524	-96.063%
2024-05-29	6.82500	7.280000	6.650000	6.650000	-2.564%	8,660	-96.256%
2024-05-28	7.35000	7.371000	6.730500	6.825000	-2.985%	30,684	-96.352%
2024-05-24	7.17500	7.367500	6.720000	7.035000	-0.741%	22,170	-96.461%
2024-05-23	7.15750	7.175000	7.007000	7.087500	-3.937%	15,853	-96.487%
2024-05-22	7.20300	7.484800	6.916000	7.378000	+7.826%	30,142	-96.625%
2024-05-21	7.63350	7.633500	6.825000	6.842500	-8.087%	21,148	-96.361%
2024-05-20	7.35000	8.050000	7.063000	7.444500	-5.843%	15,007	-96.655%
2024-05-17	7.96250	8.050000	7.710500	7.906500	-0.703%	27,026	-96.851%
2024-05-16	7.56350	8.050000	7.360500	7.962500	+8.437%	17,623	-96.873%
2024-05-15	7.35700	8.512000	7.000000	7.343000	-0.190%	28,055	-96.609%
2024-05-14	7.00000	7.700000	6.860000	7.357000	+6.755%	33,572	-96.615%
2024-05-13	6.81800	7.028000	6.303500	6.891500	-1.942%	51,764	-96.387%
2024-05-10	7.00000	7.140000	6.622000	7.028000	-1.665%	9,152	-96.457%
2024-05-09	7.59150	7.591500	6.300000	7.147000	+2.049%	15,389	-96.516%
2024-05-08	7.52500	7.700000	6.993000	7.003500	-8.755%	23,035	-96.445%
2024-05-07	7.90650	8.050000	7.000000	7.675500	+9.705%	36,033	-96.756%
2024-05-06	7.59150	7.700000	6.779500	6.996500	-9.136%	24,648	-96.441%
2024-05-03	6.55200	7.700000	6.552000	7.700000	+13.990%	19,585	-96.766%
2024-05-02	6.48550	6.930000	6.485500	6.755000	+3.596%	10,872	-96.314%
2024-05-01	6.56950	6.954500	6.300000	6.520500	+1.526%	9,999	-96.181%
2024-04-30	6.82150	7.140000	6.300000	6.422500	-8.479%	20,028	-96.123%
2024-04-29	6.97900	7.700000	6.730500	7.017500	+2.036%	26,015	-96.452%
2024-04-26	6.72350	6.944000	6.475000	6.877500	+4.521%	7,707	-96.379%
2024-04-25	6.30000	6.779500	6.300000	6.580000	+4.852%	13,836	-96.216%
2024-04-24	6.52050	6.650000	6.244000	6.275500	-4.373%	11,473	-96.032%
2024-04-23	6.11100	6.643000	5.950000	6.562500	+4.167%	11,670	-96.206%
2024-04-22	5.74350	6.300000	5.712000	6.300000	+9.422%	19,333	-96.048%
2024-04-19	5.95000	6.384000	5.600000	5.757500	-5.351%	14,717	-95.675%
2024-04-18	6.09350	6.468000	5.950000	6.083000	+0.929%	9,786	-95.907%
2024-04-17	6.23700	6.506500	5.950000	6.027000	-3.799%	9,495	-95.869%
2024-04-16	6.61500	6.681500	6.125000	6.265000	-7.541%	13,621	-96.026%
2024-04-15	6.30000	6.786500	5.687500	6.776000	+8.399%	25,279	-96.325%
2024-04-12	7.00000	7.000000	5.999000	6.251000	-8.831%	32,585	-96.017%
2024-04-11	6.82500	6.996500	6.650000	6.856500	-2.537%	13,270	-96.368%
2024-04-10	6.95100	7.136500	6.650000	7.035000	-2.522%	18,564	-96.461%
2024-04-09	7.24850	7.304500	6.888000	7.217000	+2.689%	11,436	-96.550%
2024-04-08	7.28700	7.490000	6.877500	7.028000	-3.089%	36,042	-96.457%
2024-04-05	7.07350	7.294000	6.877500	7.252000	-0.576%	9,849	-96.566%
2024-04-04	7.54250	7.668500	6.846000	7.294000	-2.799%	19,488	-96.586%
2024-04-03	7.65100	8.469700	6.475000	7.504000	-1.921%	37,397	-96.682%
2024-04-02	7.23100	7.700000	7.000000	7.651000	+0.784%	20,907	-96.746%
2024-04-01	6.65000	7.927500	6.562500	7.591500	+8.180%	43,174	-96.720%
2024-03-28	7.00000	7.182000	6.720000	7.017500	-3.420%	19,138	-96.452%
2024-03-27	6.86000	7.329000	6.510000	7.266000	+5.972%	23,102	-96.573%
2024-03-26	7.10500	7.472500	6.650000	6.856500	-1.061%	28,923	-96.368%
2024-03-25	7.70000	8.015000	6.867000	6.930000	-10.000%	38,379	-96.407%
2024-03-22	7.53550	8.043000	7.350000	7.700000	+2.183%	13,418	-96.766%
2024-03-21	7.77000	8.128800	7.350000	7.535500	-2.136%	24,399	-96.696%
2024-03-20	9.27500	9.605800	7.427000	7.700000	-15.806%	44,104	-96.766%
2024-03-19	8.86550	11.025000	8.753500	9.145500	+6.697%	90,797	-97.277%
2024-03-18	7.87500	9.653000	7.182000	8.571500	+13.907%	78,742	-97.095%
2024-03-15	6.65000	7.875000	6.650000	7.525000	+10.825%	52,240	-96.691%
2024-03-14	7.35000	7.420000	6.685000	6.790000	-4.762%	23,825	-96.333%
2024-03-13	6.65000	7.875000	6.650000	7.129500	+7.211%	21,566	-96.507%
2024-03-12	7.00000	7.000000	6.650000	6.650000	-1.452%	12,134	-96.256%
2024-03-11	6.65000	7.224000	6.583500	6.748000	+0.942%	19,805	-96.310%
2024-03-08	6.56250	7.626500	6.468000	6.685000	+5.817%	29,560	-96.275%
2024-03-07	6.79000	7.000000	6.300000	6.317500	-6.573%	25,303	-96.059%
2024-03-06	6.75500	7.105000	6.653500	6.762000	+2.439%	15,129	-96.318%
2024-03-05	7.31150	7.577500	6.391000	6.601000	-9.458%	36,111	-96.228%
2024-03-04	8.36500	8.386000	7.290500	7.290500	-5.361%	16,649	-96.585%
2024-03-01	9.14550	9.145500	7.700000	7.703500	-11.071%	22,875	-96.768%
2024-02-29	8.75000	8.995000	8.400000	8.662500	+2.953%	18,037	-97.126%
2024-02-28	8.86900	8.886500	8.085000	8.414000	-0.249%	12,683	-97.041%
2024-02-27	7.77700	9.100000	7.777000	8.435000	+5.194%	24,415	-97.048%
2024-02-26	8.05000	8.442000	7.784000	8.018500	+4.136%	13,923	-96.895%
2024-02-23	7.20300	8.225000	7.000000	7.700000	+8.481%	18,586	-96.766%
2024-02-22	7.31150	7.682500	6.825000	7.098000	-1.792%	15,282	-96.492%
2024-02-21	7.17500	7.280000	6.793500	7.227500	+6.388%	10,902	-96.555%
2024-02-20	7.94500	8.452500	6.300000	6.793500	-17.510%	44,350	-96.335%
2024-02-16	9.45000	9.999500	8.050000	8.235500	-7.653%	25,205	-96.977%
2024-02-15	9.27500	9.870000	8.225000	8.918000	+1.474%	40,380	-97.208%
2024-02-14	7.35000	9.065000	7.161000	8.788500	+25.550%	71,570	-97.167%
2024-02-13	7.30800	8.400000	7.000000	7.000000	-4.352%	43,167	-96.443%
2024-02-12	7.35000	7.700000	6.823300	7.318500	+4.550%	24,840	-96.598%
2024-02-09	6.03400	7.315000	6.034000	7.000000	+12.613%	34,263	-96.443%
2024-02-08	5.95000	6.335000	5.810000	6.216000	+8.161%	20,696	-95.994%
2024-02-07	6.23000	6.352500	5.621000	5.747000	-5.306%	17,877	-95.667%
2024-02-06	5.97450	6.230000	5.803000	6.069000	-1.477%	12,164	-95.897%
2024-02-05	6.32450	6.631600	5.372900	6.160000	+2.804%	13,112	-95.958%
2024-02-02	6.07600	6.685000	5.950000	5.992000	-4.358%	15,256	-95.844%
2024-02-01	5.92200	6.272000	5.670000	6.265000	+3.949%	8,687	-96.026%
2024-01-31	5.65950	6.552000	5.645500	6.027000	+4.808%	22,042	-95.869%
2024-01-30	5.58250	6.033300	5.428500	5.750500	+2.495%	7,761	-95.670%
2024-01-29	5.95000	6.051400	5.460000	5.610500	-3.434%	16,078	-95.562%
2024-01-26	5.54750	5.957000	5.533500	5.810000	+6.959%	11,324	-95.714%
2024-01-25	5.95000	5.950000	5.390000	5.432000	-1.460%	12,878	-95.416%
2024-01-24	5.82050	5.887000	5.358500	5.512500	-2.838%	13,445	-95.483%
2024-01-23	5.99550	5.995500	5.670000	5.673500	-4.982%	8,682	-95.611%
2024-01-22	5.91150	6.299500	5.663000	5.971000	+1.548%	11,083	-95.830%
2024-01-19	6.30000	6.300000	5.670000	5.880000	-1.754%	15,721	-95.765%
2024-01-18	6.45750	6.457500	5.617500	5.985000	-0.984%	14,051	-95.840%
2024-01-17	6.34900	6.349000	5.778500	6.044500	-4.056%	16,984	-95.881%
2024-01-16	7.44450	7.444500	6.300000	6.300000	-8.676%	27,031	-96.048%
2024-01-12	7.03500	7.269500	6.825000	6.898500	+2.978%	22,963	-96.391%
2024-01-11	7.29400	7.294000	6.475000	6.699000	-7.715%	25,402	-96.283%
2024-01-10	7.38500	7.700000	6.748000	7.259000	+1.766%	22,047	-96.570%
2024-01-09	7.03500	7.385000	6.825000	7.133000	+3.452%	32,455	-96.509%
2024-01-08	5.60000	7.525000	5.351500	6.895000	+27.673%	62,829	-96.389%
2024-01-05	6.23700	6.237000	5.250000	5.400500	-7.327%	46,357	-95.389%
2024-01-04	5.12750	6.009500	5.127500	5.827500	+10.046%	48,143	-95.727%
2024-01-03	5.25000	5.600000	5.208000	5.295500	+0.867%	28,241	-95.298%
2024-01-02	6.23000	6.230000	5.250000	5.250000	-13.694%	34,593	-95.257%
2023-12-29	6.12500	6.349000	6.013000	6.083000	-4.295%	19,541	-95.907%
2023-12-28	6.09000	6.398000	6.090000	6.356000	+2.599%	14,626	-96.082%
2023-12-27	5.95000	6.265000	5.250000	6.195000	+1.143%	23,320	-95.981%
2023-12-26	6.12150	6.415500	5.950000	6.125000	+3.245%	22,823	-95.935%
2023-12-22	5.42850	6.013000	5.250000	5.932500	+6.004%	27,913	-95.803%
2023-12-21	4.67600	5.600000	4.676000	5.596500	+17.315%	36,212	-95.551%
2023-12-20	5.12750	5.299000	4.411700	4.770500	-9.133%	74,572	-94.780%
2023-12-19	5.35150	5.554500	4.903500	5.250000	-0.859%	46,098	-95.257%
2023-12-18	5.60000	5.950000	5.257000	5.295500	-3.753%	38,434	-95.298%
2023-12-15	6.36650	6.366500	5.376000	5.502000	-8.922%	49,165	-95.474%
2023-12-14	6.78650	6.786500	5.950000	6.041000	-8.191%	35,391	-95.878%
2023-12-13	6.70600	6.786500	5.950000	6.580000	-1.364%	25,273	-96.216%
2023-12-12	6.61850	7.161000	6.618500	6.671000	-0.677%	16,604	-96.267%
2023-12-11	7.65800	7.700000	6.461000	6.716500	-12.334%	22,991	-96.293%
2023-12-08	7.54250	7.976500	7.542500	7.661500	+2.529%	10,219	-96.750%
2023-12-07	8.75000	8.816500	7.241500	7.472500	-12.572%	33,682	-96.668%
2023-12-06	8.75000	9.446500	8.442000	8.547000	-4.310%	20,633	-97.087%
2023-12-05	7.87850	9.100000	7.812000	8.932000	+15.111%	35,405	-97.212%
2023-12-04	7.35000	8.400000	7.332500	7.759500	+6.740%	24,900	-96.791%
2023-12-01	7.34650	7.780500	7.003500	7.269500	+3.077%	30,728	-96.575%
2023-11-30	6.96500	7.511000	6.786500	7.052500	+3.016%	27,012	-96.469%
2023-11-29	6.99300	7.434000	6.685000	6.846000	+0.256%	21,936	-96.363%
2023-11-28	6.99650	7.244700	6.825000	6.828500	-2.352%	14,997	-96.354%
2023-11-27	7.77000	8.046500	6.912500	6.993000	-9.593%	25,905	-96.439%
2023-11-24	7.72450	7.938000	7.605500	7.735000	+3.805%	10,447	-96.781%
2023-11-22	8.35100	8.655500	7.350000	7.451500	-13.067%	24,702	-96.658%
2023-11-21	9.10350	9.796500	8.470000	8.571500	-2.079%	18,499	-97.095%
2023-11-20	8.40000	9.772000	8.400000	8.753500	+9.789%	31,533	-97.155%
2023-11-17	7.99050	8.046500	7.000000	7.973000	-0.175%	37,182	-96.877%
2023-11-16	10.25500	10.321500	7.969500	7.987000	-21.310%	40,163	-96.882%
2023-11-15	11.09500	11.095000	10.150000	10.150000	-8.977%	26,257	-97.547%
2023-11-14	10.50350	11.172000	10.500000	11.151000	+6.165%	26,702	-97.767%
2023-11-13	10.85000	10.853500	10.433500	10.503500	-5.391%	20,826	-97.629%
2023-11-10	11.90000	12.246500	10.850000	11.102000	-9.346%	34,626	-97.757%
2023-11-09	15.75000	16.208500	11.900000	12.246500	-23.918%	66,835	-97.967%
2023-11-08	14.73500	16.100000	14.350000	16.096500	-0.022%	36,793	-98.453%
2023-11-07	15.69750	16.100000	12.950000	16.100000	+4.427%	72,127	-98.453%
2023-11-06	12.76800	15.435000	11.725000	15.417500	+10.373%	171,872	-98.385%
2023-11-03	9.10000	16.642500	8.750000	13.968500	+57.997%	1,131,095	-98.217%
2023-11-02	6.45400	9.450000	6.125000	8.841000	+52.628%	149,090	-97.184%
2023-11-01	5.60000	5.946500	5.355000	5.792500	+7.468%	40,634	-95.701%
2023-10-31	5.60000	5.740000	4.935000	5.390000	+1.116%	62,674	-95.380%
2023-10-30	5.97100	6.195000	4.900000	5.330500	-4.813%	55,723	-95.329%
2023-10-27	6.82150	8.750000	5.036500	5.600000	-33.582%	127,768	-95.554%
2023-10-26	9.45000	9.450000	8.407000	8.431500	-8.089%	9,318	-97.047%
2023-10-25	10.15000	10.153500	9.100000	9.173500	-9.621%	9,618	-97.286%
2023-10-24	10.85000	10.850000	10.150000	10.150000	+3.571%	7,586	-97.547%
2023-10-23	11.90000	12.302500	9.800000	9.800000	-16.667%	15,578	-97.459%
2023-10-20	12.25000	12.477500	11.620000	11.760000	-1.264%	7,899	-97.883%
2023-10-19	11.82300	12.211500	11.550000	11.910500	-2.128%	6,840	-97.909%
2023-10-18	12.51950	12.596500	11.700500	12.169500	-1.724%	8,265	-97.954%
2023-10-17	12.07500	13.006000	11.760000	12.383000	+2.313%	10,976	-97.989%
2023-10-16	12.23600	12.747000	11.557000	12.103000	+3.844%	14,797	-97.943%
2023-10-13	11.90000	12.355000	11.060000	11.655000	-1.479%	9,395	-97.864%
2023-10-12	10.20950	12.078500	9.607500	11.830000	+12.404%	23,792	-97.895%
2023-10-11	10.67500	10.846500	9.562000	10.524500	-1.313%	11,367	-97.634%
2023-10-10	10.50000	11.105500	10.500000	10.664500	+0.462%	7,261	-97.665%
2023-10-09	10.67500	10.720500	10.465000	10.615500	-0.557%	6,530	-97.654%
2023-10-06	10.99350	12.043500	10.202500	10.675000	-0.587%	13,096	-97.667%
2023-10-05	11.20000	11.956000	10.500000	10.738000	-5.745%	17,025	-97.681%
2023-10-04	11.90000	12.082000	10.654000	11.392500	+3.039%	8,455	-97.814%

.dark-mode .hPGcqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPGcqv{ color: #333333; background-color: white; border: 2px solid #333333; }BHILBenson Hill, Inc.stock NASDAQ

BHIL
Benson Hill, Inc.
stock NASDAQ