Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free BHIL Stock Alerts

Benson Hill (BHIL) Stock Chart & Stock Price History

$7.08
-0.07 (-0.98%)
(As of 10/4/2024 ET)
Compare

Benson Hill Stock Price Performance

5 Day
Performance
-1.67%
1 Month
Performance
+21.23%
3 Month
Performance
+20.19%
6 Month
Performance
-1.80%
Year-To-Date
Performance
+16.39%
1 Year
Performance
-34.07%
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 Crypto 101 Media
Next opportunity for crypto millions
"Uptober" is here, and it's not just a clever name. Historically, October ignites crypto's most explosive gains. This year could be off the charts. Don't let this opportunity pass you by. In crypto, timing is everything.
Go here to discover the #1 crypto set to dominate Uptober.

BHIL Stock Chart for Sunday, October, 6, 2024

BHIL Chart by TradingView

Benson Hill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$7.15$7.10
-0.70%		$7.16$7.0311,524 shs$1.51 billion
10/03/2024$7.19$7.15
-0.56%		$7.15$7.096,166 shs$43.76 million
10/02/2024$7.04$7.19
+2.13%		$7.21$7.0917,780 shs$44.00 million
10/01/2024$7.20$7.04
-2.22%		$7.21$7.0415,711 shs$43.09 million
09/30/2024$7.13$7.20
+0.98%		$7.29$7.0911,433 shs$1.53 billion
09/27/2024$7.06$7.13
+0.99%		$7.20$7.0813,150 shs$43.64 million
09/26/2024$6.90$7.06
+2.32%		$7.13$6.8925,422 shs$43.21 million
09/25/2024$6.98$6.90
-1.15%		$6.95$6.869,313 shs$42.23 million
09/24/2024$7.11$6.98
-1.83%		$7.19$6.9216,286 shs$1.48 billion
09/23/2024$6.87$7.11
+3.49%		$7.13$6.9017,572 shs$1.51 billion
09/20/2024$6.96$6.87
-1.29%		$7.12$6.8738,511 shs$1.46 billion
09/19/2024$7.03$6.96
-1.00%		$7.32$6.927,851 shs$42.60 million
09/18/2024$7.01$7.03
+0.29%		$7.10$6.9617,929 shs$1.49 billion
09/17/2024$7.25$7.01
-3.31%		$7.27$6.9324,497 shs$1.49 billion
09/16/2024$7.31$7.25
-0.82%		$7.40$7.2510,196 shs$1.54 billion
09/13/2024$7.21$7.31
+1.39%		$7.55$7.2521,615 shs$44.74 million
09/12/2024$7.09$7.21
+1.69%		$7.33$7.0612,217 shs$44.13 million
09/11/2024$6.99$7.09
+1.43%		$7.16$6.9415,472 shs$43.39 million
09/10/2024$6.24$6.99
+12.02%		$7.26$6.7085,535 shs$42.78 million
09/09/2024$5.82$6.24
+7.22%		$6.28$5.9026,308 shs$38.19 million
09/06/2024$5.84$5.82
-0.34%		$5.93$5.8214,545 shs$1.23 billion
09/05/2024$5.81$5.84
+0.52%		$5.87$5.8313,136 shs$35.74 million
09/04/2024$5.88$5.81
-1.19%		$5.92$5.8014,962 shs$35.56 million
09/03/2024$6.04$5.88
-2.65%		$6.10$5.8412,850 shs$35.99 million
09/02/2024$6.04$6.04$6.12$5.9516,900 shs$1.28 billion
08/30/2024$6.10$6.04
-0.98%		$6.11$5.9516,983 shs$36.97 million
08/29/2024$6.10$6.10$6.15$6.108,922 shs$1.29 billion
08/28/2024$6.10$6.10$6.15$6.0517,638 shs$1.29 billion
08/27/2024$6.13$6.10
-0.49%		$6.23$6.1022,518 shs$37.33 million
08/26/2024$6.01$6.13
+2.00%		$6.22$6.0916,379 shs$1.30 billion
08/23/2024$6.09$6.01
-1.31%		$6.16$6.0118,818 shs$1.27 billion
08/22/2024$6.25$6.09
-2.56%		$6.26$6.0524,963 shs$37.27 million
08/21/2024$6.20$6.25
+0.81%		$6.31$6.2214,668 shs$38.25 million
08/20/2024$6.37$6.20
-2.67%		$6.32$6.1120,698 shs$1.31 billion
08/19/2024$6.28$6.37
+1.43%		$6.43$6.266,984 shs$1.35 billion
08/16/2024$6.08$6.28
+3.29%		$6.33$6.0710,349 shs$1.33 billion
08/15/2024$6.06$6.08
+0.33%		$6.19$6.0521,268 shs$1.29 billion
08/14/2024$6.31$6.06
-3.96%		$6.26$6.0448,370 shs$1.28 billion
08/13/2024$6.44$6.31
-2.02%		$6.46$6.2622,085 shs$38.24 million
08/12/2024$6.43$6.44
+0.16%		$6.50$6.3319,739 shs$1.37 billion
Next opportunity for crypto millions (Ad)

"Uptober" is here, and it's not just a clever name. Historically, October ignites crypto's most explosive gains. This year could be off the charts. Don't let this opportunity pass you by. In crypto, timing is everything.

Go here to discover the #1 crypto set to dominate Uptober.
08/09/2024$6.41$6.43
+0.31%		$6.52$6.439,342 shs$1.38 billion
08/08/2024$6.42$6.41
-0.16%		$6.51$6.2920,092 shs$38.85 million
08/07/2024$6.41$6.42
+0.16%		$6.52$6.3513,588 shs$38.91 million
08/06/2024$6.29$6.41
+1.91%		$6.53$6.3122,364 shs$38.85 million
08/05/2024$6.41$6.29
-1.87%		$6.29$5.7361,544 shs$38.12 million
08/02/2024$6.30$6.39
+1.43%		$6.40$6.2043,815 shs$38.72 million
08/01/2024$6.60$6.30
-4.55%		$6.58$6.2435,656 shs$38.18 million
07/31/2024$6.64$6.60
-0.60%		$6.69$6.5710,372 shs$1.40 billion
07/30/2024$6.64$6.64$6.65$6.5515,066 shs$40.24 million
07/29/2024$6.76$6.64
-1.78%		$6.82$6.6229,389 shs$40.24 million
07/26/2024$6.84$6.69
-2.19%		$6.90$6.6724,206 shs$1.42 billion
07/25/2024$6.97$6.84
-1.87%		$7.08$6.8031,910 shs$41.45 million
07/24/2024$6.95$6.97
+0.36%		$7.00$6.8327,481 shs$42.24 million
07/23/2024$6.50$6.95
+6.85%		$7.10$6.46106,353 shs$42.09 million
07/22/2024$6.76$6.50
-3.85%		$6.62$6.07108,175 shs$39.39 million
07/18/2024$6.71$6.44
-4.07%		$6.79$5.78105,462 shs$39.01 million
07/17/2024$6.83$6.71
-1.69%		$6.83$6.5827,339 shs$40.66 million
07/16/2024$6.36$6.83
+7.37%		$6.83$6.3918,703 shs$41.36 million
07/15/2024$6.65$6.36
-4.32%		$7.00$6.3635,194 shs$38.52 million
07/12/2024$6.52$6.65
+1.88%		$6.67$6.5223,972 shs$40.26 million
07/11/2024$6.52$6.52
+0.11%		$6.62$6.3035,149 shs$39.52 million
07/10/2024$6.53$6.52
-0.27%		$6.58$6.3721,333 shs$39.48 million
07/09/2024$6.34$6.53
+3.09%		$6.58$6.3427,207 shs$39.58 million
07/08/2024$5.79$6.34
+9.43%		$6.83$6.18153,419 shs$38.40 million
07/05/2024$5.09$5.89
+15.67%		$5.92$5.2953,392 shs$35.68 million
07/04/2024$5.09$5.09$5.52$5.0913,539 shs$30.85 million

Related Companies:

This page (NASDAQ:BHIL) was last updated on 10/6/2024 by MarketBeat.com Staff
From Our Partners
How much money are you leaving on the table from the stocks you already own?
Charles Payne here, and I want to let you in on a time-tested trading method that can be used to generate cash...
Unstoppable Prosperity | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How a $200,000 Mistake Unlocked a $118 Billion Gold Treasure
The window of opportunity on this gold stock is closing fast. Once word gets out, it may be too late.
Monument Traders Alliance | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
320 hedge funds just sold this stock
320 hedge funds just sold this stock A strange force has seized control of Wall Street. Hedge funds are alr...
Chaikin Analytics | Sponsored
Golden Equation: Volatility = Opportunity
When the market swings wildly, most investors panic… But it doesn't have to be this way. You see, when t...
Prosper Trading Academy | Sponsored
AI expert reveals new Nvidia prediction
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored