Free Trial

Benson Hill (BHIL) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free BHIL Stock Alerts
$0.20
-0.02 (-8.92%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Benson Hill Stock Price Performance

5 Day
Performance
-7.18%
1 Month
Performance
-0.63%
3 Month
Performance
+2.72%
6 Month
Performance
-39.94%
Year-To-Date
Performance
+17.49%
1 Year
Performance
-83.40%
Receive BHIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Benson Hill and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

BHIL Stock Chart for Thursday, May, 9, 2024

BHIL Chart by TradingView

Benson Hill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.22$0.20
-6.89%		$0.22$0.20844,067 shs$43.11 million
05/07/2024$0.20$0.22
+9.70%		$0.23$0.201.32 million shs$46.29 million
05/06/2024$0.22$0.20
-9.14%		$0.22$0.191.67 million shs$42.20 million
05/03/2024$0.19$0.21
+7.93%		$0.22$0.19717,306 shs$43.97 million
05/02/2024$0.19$0.19
+3.60%		$0.20$0.19411,504 shs$40.74 million
05/01/2024$0.18$0.19
+1.53%		$0.20$0.18349,951 shs$39.33 million
04/30/2024$0.20$0.18
-8.30%		$0.20$0.18691,535 shs$38.74 million
04/29/2024$0.20$0.20
+1.83%		$0.22$0.19986,041 shs$42.24 million
04/26/2024$0.19$0.20
+4.36%		$0.20$0.19276,002 shs$41.42 million
04/25/2024$0.18$0.19
+4.85%		$0.19$0.18498,924 shs$39.69 million
04/24/2024$0.19$0.18
-5.08%		$0.19$0.18405,792 shs$37.85 million
04/23/2024$0.18$0.19
+4.94%		$0.19$0.17408,532 shs$39.88 million
04/22/2024$0.16$0.18
+9.42%		$0.18$0.16687,450 shs$38.00 million
04/19/2024$0.18$0.17
-4.89%		$0.18$0.16524,065 shs$35.72 million
04/18/2024$0.17$0.18
+3.31%		$0.18$0.17359,951 shs$37.56 million
04/17/2024$0.18$0.17
-3.80%		$0.19$0.17339,842 shs$36.35 million
04/16/2024$0.19$0.18
-7.54%		$0.19$0.18474,875 shs$37.79 million
04/15/2024$0.18$0.19
+8.40%		$0.19$0.161.66 million shs$40.87 million
04/12/2024$0.19$0.18
-7.99%		$0.20$0.171.14 million shs$37.68 million
04/11/2024$0.20$0.19
-3.48%		$0.20$0.19464,433 shs$40.95 million
04/10/2024$0.21$0.20
-2.19%		$0.20$0.19648,862 shs$42.43 million
04/09/2024$0.20$0.21
+2.65%		$0.21$0.20390,186 shs$43.38 million
04/08/2024$0.21$0.20
-3.38%		$0.21$0.201.26 million shs$42.26 million
04/05/2024$0.21$0.21
-1.81%		$0.21$0.20343,940 shs$43.49 million
04/04/2024$0.21$0.21
-2.15%		$0.22$0.20681,859 shs$44.29 million
04/03/2024$0.22$0.21
-0.28%		$0.24$0.191.29 million shs$45.26 million
04/02/2024$0.22$0.22
-2.27%		$0.22$0.20731,705 shs$45.39 million
04/01/2024$0.20$0.22
+9.73%		$0.23$0.191.51 million shs$46.44 million
03/29/2024$0.20$0.20
-0.20%		$0.21$0.19669,826 shs$42.33 million
03/28/2024$0.21$0.20
-3.23%		$0.20$0.19669,278 shs$42.41 million
03/27/2024$0.20$0.21
+6.46%		$0.21$0.19806,578 shs$43.82 million
03/26/2024$0.20$0.20
-1.56%		$0.21$0.191.01 million shs$41.16 million
03/25/2024$0.22$0.20
-9.95%		$0.23$0.201.31 million shs$41.82 million
03/22/2024$0.22$0.22
+2.18%		$0.23$0.21436,534 shs$45.84 million
03/21/2024$0.22$0.22
-0.19%		$0.23$0.21816,477 shs$44.86 million
03/20/2024$0.25$0.22
-15.21%		$0.27$0.211.53 million shs$44.95 million
03/19/2024$0.24$0.25
+3.88%		$0.32$0.253.16 million shs$53.01 million
03/18/2024$0.22$0.24
+13.91%		$0.28$0.212.61 million shs$51.03 million
03/15/2024$0.20$0.22
+7.99%		$0.23$0.191.79 million shs$44.80 million
03/14/2024$0.21$0.20
-3.16%		$0.21$0.19833,635 shs$41.49 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/2024$0.19$0.21
+7.93%		$0.23$0.19752,709 shs$42.84 million
03/12/2024$0.19$0.19
-1.24%		$0.20$0.19422,705 shs$39.70 million
03/11/2024$0.19$0.19
+0.99%		$0.21$0.19637,450 shs$40.20 million
03/08/2024$0.18$0.19
+5.82%		$0.22$0.18978,659 shs$39.80 million
03/07/2024$0.19$0.18
-6.57%		$0.20$0.18761,616 shs$37.61 million
03/06/2024$0.19$0.19
+2.44%		$0.20$0.19501,201 shs$40.26 million
03/05/2024$0.21$0.19
-9.46%		$0.22$0.181.20 million shs$39.30 million
03/04/2024$0.22$0.21
-5.36%		$0.24$0.21503,170 shs$43.41 million
03/01/2024$0.25$0.22
-11.07%		$0.26$0.22651,924 shs$45.86 million
02/29/2024$0.24$0.25
+2.95%		$0.26$0.24595,697 shs$51.57 million
02/28/2024$0.24$0.24
-0.25%		$0.25$0.23420,060 shs$50.10 million
02/27/2024$0.23$0.24
+5.56%		$0.26$0.22854,521 shs$50.22 million
02/26/2024$0.22$0.23
+3.77%		$0.24$0.22487,209 shs$47.57 million
02/23/2024$0.20$0.22
+8.48%		$0.24$0.20648,616 shs$45.84 million
02/22/2024$0.21$0.20
-1.93%		$0.22$0.20517,034 shs$42.26 million
02/21/2024$0.20$0.21
+4.66%		$0.21$0.19378,807 shs$43.09 million
02/20/2024$0.24$0.20
-16.02%		$0.24$0.181.55 million shs$41.18 million
02/19/2024$0.24$0.24$0.29$0.23882,100 shs$49.03 million
02/16/2024$0.25$0.24
-5.88%		$0.29$0.23845,329 shs$49.03 million
02/15/2024$0.24$0.25
+2.21%		$0.27$0.241.41 million shs$52.10 million
02/14/2024$0.21$0.24
+16.92%		$0.26$0.212.50 million shs$50.97 million
02/13/2024$0.21$0.21$0.24$0.201.49 million shs$43.59 million
02/12/2024$0.20$0.21
+4.60%		$0.22$0.20869,395 shs$43.59 million
02/09/2024$0.18$0.20
+11.94%		$0.21$0.181.20 million shs$41.43 million
02/08/2024$0.16$0.18
+8.16%		$0.18$0.17723,404 shs$37.01 million

Related Companies:
This page (NYSE:BHIL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange