Benson Hill Inc (BHIL) Historical Stock Data
0.19 ↑0.01 (4.85%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BHIL is up 0.33% a day on average. There have been 15 days where Benson Hill Inc closed green and 15 days where BHIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.18 | 0.19 | ↑$0.01 (4.44%) | 0.18 | 0.19 | 506.51K |
| 2024-04-24 | 0.19 | 0.18 | ↓$0.01 (-3.76%) | 0.18 | 0.19 | 408.07K |
| 2024-04-23 | 0.17 | 0.19 | ↑$0.01 (7.39%) | 0.17 | 0.19 | 408.73K |
| 2024-04-22 | 0.16 | 0.18 | ↑$0.02 (9.69%) | 0.16 | 0.18 | 735.44K |
| 2024-04-19 | 0.17 | 0.16 | ↓$0.01 (-3.24%) | 0.16 | 0.18 | 526.90K |
| 2024-04-18 | 0.17 | 0.17 | ↓$0.00 (-0.17%) | 0.17 | 0.18 | 359.95K |
| 2024-04-17 | 0.18 | 0.17 | ↓$0.01 (-3.37%) | 0.17 | 0.19 | 339.96K |
| 2024-04-16 | 0.19 | 0.18 | ↓$0.01 (-5.29%) | 0.18 | 0.19 | 477.80K |
| 2024-04-15 | 0.18 | 0.19 | ↑$0.01 (7.56%) | 0.16 | 0.19 | 1.66M |
| 2024-04-12 | 0.20 | 0.18 | ↓$0.02 (-10.70%) | 0.17 | 0.20 | 1.14M |
| 2024-04-11 | 0.20 | 0.20 | ↑$0.00 (0.46%) | 0.19 | 0.20 | 464.44K |
| 2024-04-10 | 0.20 | 0.20 | ↑$0.00 (1.21%) | 0.19 | 0.20 | 649.43K |
| 2024-04-09 | 0.21 | 0.21 | ↓$0.00 (-0.43%) | 0.20 | 0.21 | 400.27K |
| 2024-04-08 | 0.21 | 0.20 | ↓$0.01 (-3.55%) | 0.20 | 0.21 | 1.26M |
| 2024-04-05 | 0.20 | 0.21 | ↑$0.01 (2.52%) | 0.20 | 0.21 | 344.71K |
| 2024-04-04 | 0.22 | 0.21 | ↓$0.01 (-3.29%) | 0.20 | 0.22 | 682.07K |
| 2024-04-03 | 0.22 | 0.21 | ↓$0.00 (-1.92%) | 0.19 | 0.24 | 1.31M |
| 2024-04-02 | 0.21 | 0.22 | ↑$0.01 (5.81%) | 0.20 | 0.22 | 731.75K |
| 2024-04-01 | 0.19 | 0.22 | ↑$0.03 (14.16%) | 0.19 | 0.23 | 1.51M |
| 2024-03-28 | 0.20 | 0.20 | ↑$0.00 (0.25%) | 0.19 | 0.21 | 669.83K |
| 2024-03-27 | 0.20 | 0.21 | ↑$0.01 (5.92%) | 0.19 | 0.21 | 808.31K |
| 2024-03-26 | 0.20 | 0.20 | ↓$0.01 (-3.50%) | 0.19 | 0.21 | 1.01M |
| 2024-03-25 | 0.22 | 0.20 | ↓$0.02 (-10.00%) | 0.20 | 0.23 | 1.34M |
| 2024-03-22 | 0.22 | 0.22 | ↑$0.00 (2.18%) | 0.21 | 0.23 | 469.31K |
| 2024-03-21 | 0.22 | 0.22 | ↓$0.01 (-3.02%) | 0.21 | 0.23 | 853.70K |
| 2024-03-20 | 0.27 | 0.22 | ↓$0.05 (-16.98%) | 0.21 | 0.27 | 1.54M |
| 2024-03-19 | 0.25 | 0.26 | ↑$0.01 (3.16%) | 0.25 | 0.32 | 3.18M |
| 2024-03-18 | 0.23 | 0.24 | ↑$0.02 (8.84%) | 0.21 | 0.28 | 2.76M |
| 2024-03-15 | 0.19 | 0.22 | ↑$0.03 (13.16%) | 0.19 | 0.23 | 1.83M |
| 2024-03-14 | 0.21 | 0.19 | ↓$0.02 (-7.62%) | 0.19 | 0.21 | 833.86K |
Create an account or log in to view more rows.
$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?
$BHIL nothing drops
$BHIL Same thing
different day
$BHIL they don’t want us to shine… But we gon shine…
$BHIL Not Selling
Hodling for thousands!