Free Trial

Benson Hill (BHIL) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free BHIL Stock Alerts
$0.18
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Benson Hill Stock Price Performance

5 Day
Performance
-8.01%
1 Month
Performance
+0.76%
3 Month
Performance
-25.29%
6 Month
Performance
-8.24%
Year-To-Date
Performance
+6.39%
1 Year
Performance
-84.46%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

BHIL Stock Chart for Friday, May, 31, 2024

BHIL Chart by TradingView

Benson Hill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.18$0.18
+1.43%		$0.19$0.18534,141 shs$39.20 million
05/30/2024$0.20$0.18
-6.61%		$0.20$0.18575,967 shs$38.65 million
05/29/2024$0.20$0.20
+0.10%		$0.20$0.20311,077 shs$41.38 million
05/28/2024$0.20$0.20
-2.99%		$0.21$0.191.44 million shs$41.34 million
05/27/2024$0.20$0.20$0.21$0.19782,600 shs$42.61 million
05/24/2024$0.20$0.20
-0.74%		$0.21$0.19781,789 shs$42.61 million
05/23/2024$0.21$0.20
-3.94%		$0.21$0.20610,294 shs$42.75 million
05/22/2024$0.20$0.21
+7.83%		$0.21$0.201.10 million shs$44.50 million
05/21/2024$0.21$0.20
-8.09%		$0.22$0.20733,533 shs$41.27 million
05/20/2024$0.23$0.21
-5.84%		$0.23$0.20524,718 shs$44.90 million
05/17/2024$0.23$0.23
-0.70%		$0.23$0.22950,679 shs$47.69 million
05/16/2024$0.21$0.23
+8.33%		$0.23$0.21621,780 shs$48.03 million
05/15/2024$0.21$0.21$0.24$0.20988,525 shs$44.33 million
05/14/2024$0.20$0.21
+6.71%		$0.22$0.201.17 million shs$44.33 million
05/13/2024$0.20$0.20
-1.99%		$0.20$0.181.81 million shs$41.54 million
05/10/2024$0.20$0.20
-1.67%		$0.20$0.19284,729 shs$42.39 million
05/09/2024$0.20$0.20$0.21$0.18538,567 shs$43.11 million
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
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
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
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

Related Companies:
This page (NYSE:BHIL) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media