Free Trial

Benson Hill (BHIL) Stock Chart & Stock Price History

→ Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers (From Birch Gold) (Ad)
Free BHIL Stock Alerts
$0.20
-0.02 (-9.10%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Benson Hill Stock Price Performance

5 Day
Performance
+7.30%
1 Month
Performance
-3.52%
3 Month
Performance
+15.35%
6 Month
Performance
-54.58%
Year-To-Date
Performance
+15.02%
1 Year
Performance
-83.34%
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BHIL Stock Chart for Tuesday, May, 7, 2024

BHIL Chart by TradingView

Benson Hill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/07/2024$0.17$0.16
-5.25%		$0.18$0.16623,597 shs$34.22 million
02/06/2024$0.18$0.17
-1.59%		$0.18$0.17425,731 shs$36.11 million
02/05/2024$0.17$0.18
+2.86%		$0.19$0.15444,504 shs$36.70 million

Related Companies:
This page (NYSE:BHIL) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace