Benson Hill, Inc. Common Stock (BHIL) Historical Stock Data
2.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHIL is down -3.78% a day on average. There have been 8 days where Benson Hill, Inc. Common Stock closed green and 22 days where BHIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 2.37 | 2.50 | ↑$0.13 (5.49%) | 2.31 | 2.53 | 10.52K |
| 2024-12-23 | 2.83 | 2.37 | ↓$0.46 (-16.11%) | 2.30 | 2.83 | 37.92K |
| 2024-12-20 | 2.35 | 2.69 | ↑$0.34 (14.47%) | 2.35 | 3.00 | 58.68K |
| 2024-12-19 | 2.07 | 2.39 | ↑$0.32 (15.57%) | 2.03 | 2.54 | 107.11K |
| 2024-12-18 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 2.00 | 2.07 | 24.34K |
| 2024-12-17 | 2.01 | 2.03 | ↑$0.02 (1.00%) | 1.95 | 2.04 | 29.51K |
| 2024-12-16 | 2.06 | 2.07 | ↑$0.00 (0.24%) | 1.85 | 2.07 | 40.30K |
| 2024-12-13 | 2.25 | 2.07 | ↓$0.18 (-8.00%) | 2.01 | 2.28 | 35.44K |
| 2024-12-12 | 2.44 | 2.21 | ↓$0.23 (-9.43%) | 2.20 | 2.58 | 33.66K |
| 2024-12-11 | 2.68 | 2.45 | ↓$0.23 (-8.58%) | 2.40 | 3.17 | 39.11K |
| 2024-12-10 | 2.53 | 2.73 | ↑$0.20 (8.10%) | 2.30 | 2.81 | 52.82K |
| 2024-12-09 | 2.58 | 2.47 | ↓$0.12 (-4.46%) | 2.45 | 2.61 | 28.01K |
| 2024-12-06 | 2.77 | 2.48 | ↓$0.29 (-10.47%) | 2.42 | 2.78 | 44.43K |
| 2024-12-05 | 3.05 | 2.78 | ↓$0.27 (-8.85%) | 2.77 | 3.10 | 29.97K |
| 2024-12-04 | 3.19 | 3.01 | ↓$0.18 (-5.64%) | 2.83 | 3.35 | 27.47K |
| 2024-12-03 | 3.58 | 3.29 | ↓$0.29 (-7.97%) | 3.29 | 3.58 | 17.32K |
| 2024-12-02 | 3.80 | 3.55 | ↓$0.25 (-6.58%) | 3.55 | 3.80 | 14.91K |
| 2024-11-29 | 3.79 | 3.82 | ↑$0.03 (0.79%) | 3.79 | 3.88 | 12.27K |
| 2024-11-27 | 3.66 | 3.70 | ↑$0.04 (1.09%) | 3.56 | 3.78 | 25.02K |
| 2024-11-26 | 3.73 | 3.61 | ↓$0.12 (-3.22%) | 3.58 | 3.83 | 20.30K |
| 2024-11-25 | 3.95 | 3.73 | ↓$0.22 (-5.57%) | 3.73 | 4.31 | 47.55K |
| 2024-11-22 | 4.23 | 3.90 | ↓$0.33 (-7.80%) | 3.90 | 4.23 | 16.40K |
| 2024-11-21 | 4.39 | 4.08 | ↓$0.31 (-7.06%) | 4.08 | 4.52 | 20.30K |
| 2024-11-20 | 5.18 | 4.43 | ↓$0.75 (-14.54%) | 4.16 | 5.18 | 50.04K |
| 2024-11-19 | 5.41 | 5.20 | ↓$0.21 (-3.88%) | 5.20 | 5.46 | 17.82K |
| 2024-11-18 | 5.72 | 5.48 | ↓$0.25 (-4.28%) | 5.31 | 5.72 | 18.33K |
| 2024-11-15 | 5.91 | 5.34 | ↓$0.57 (-9.64%) | 5.26 | 5.91 | 45.97K |
| 2024-11-14 | 6.54 | 5.86 | ↓$0.68 (-10.40%) | 5.80 | 6.55 | 25.55K |
| 2024-11-13 | 6.44 | 6.43 | ↓$0.01 (-0.16%) | 6.43 | 6.65 | 19.74K |
| 2024-11-12 | 6.79 | 6.45 | ↓$0.34 (-5.01%) | 6.35 | 6.86 | 11.28K |
Create an account or log in to view more rows.
$BHIL Buying again tomorrow.
$BHIL bear trap
$BHIL hot trash
$BHIL Algorithms are playing games
$BHIL day trade is ok to buy here but sell later
$BHIL this market love evrry dips let’s see
$BHIL ready to explode
$BHIL R-E-L-A-X Green is coming
$BHIL Buy now
$BHIL what caused the sell off in an otherwise good tech market today?