Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Benson Hill Inc (NY: BHIL )

0.2010 -0.0015 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.200	1.230	1.185	1.230	346,730	+0.03(+2.50%)
May 05, 2023	1.130	1.210	1.130	1.200	254,811	+0.10(+9.09%)
May 04, 2023	1.120	1.140	1.080	1.100	405,969	-0.04(-3.51%)
May 03, 2023	1.120	1.200	1.100	1.140	434,430	+0.04(+3.64%)
May 02, 2023	1.070	1.140	1.040	1.100	609,021	+0.04(+3.77%)
May 01, 2023	1.080	1.090	1.030	1.060	349,427	+0.00(+0.00%)
Apr 28, 2023	1.100	1.150	1.040	1.060	809,036	-0.06(-5.36%)
Apr 27, 2023	1.050	1.120	1.050	1.120	273,426	+0.07(+6.67%)
Apr 26, 2023	1.070	1.090	1.010	1.050	270,836	-0.01(-0.94%)
Apr 25, 2023	1.110	1.110	1.050	1.060	395,395	-0.07(-6.19%)
Apr 24, 2023	1.070	1.160	1.070	1.130	371,807	+0.06(+5.61%)
Apr 21, 2023	1.110	1.140	1.060	1.070	340,473	-0.05(-4.46%)
Apr 20, 2023	1.140	1.200	1.110	1.120	279,818	-0.04(-3.45%)
Apr 19, 2023	1.170	1.180	1.110	1.160	347,879	+0.01(+0.87%)
Apr 18, 2023	1.150	1.205	1.140	1.150	566,407	+0.01(+0.88%)
Apr 17, 2023	1.070	1.150	1.040	1.140	391,343	+0.09(+8.57%)
Apr 14, 2023	1.090	1.100	1.050	1.050	181,859	-0.06(-5.41%)
Apr 13, 2023	1.040	1.150	1.020	1.110	354,592	+0.07(+6.73%)
Apr 12, 2023	1.090	1.120	1.030	1.040	1,035,182	-0.05(-4.59%)
Apr 11, 2023	1.150	1.160	1.070	1.090	418,203	-0.03(-2.68%)
Apr 10, 2023	1.030	1.150	0.9350	1.120	963,833	+0.11(+10.89%)
Apr 06, 2023	0.9500	1.050	0.9301	1.010	856,746	+0.07(+7.01%)
Apr 05, 2023	1.070	1.080	0.9011	0.9438	2,691,620	-0.13(-11.79%)
Apr 04, 2023	1.170	1.180	1.030	1.070	888,328	-0.11(-9.32%)
Apr 03, 2023	1.180	1.200	1.140	1.180	401,627	+0.03(+2.61%)
Mar 31, 2023	1.130	1.190	1.105	1.150	473,760	+0.05(+4.55%)
Mar 30, 2023	1.080	1.210	1.070	1.100	831,631	+0.03(+2.80%)
Mar 29, 2023	1.110	1.115	1.060	1.070	496,557	+0.00(+0.00%)
Mar 28, 2023	1.090	1.150	1.050	1.070	508,047	-0.05(-4.46%)
Mar 27, 2023	1.100	1.150	1.050	1.120	607,109	-0.04(-3.45%)
Mar 24, 2023	1.200	1.200	1.110	1.160	706,534	-0.04(-3.33%)
Mar 23, 2023	1.230	1.240	1.170	1.200	883,988	+0.00(+0.00%)
Mar 22, 2023	1.310	1.310	1.190	1.200	532,543	-0.12(-9.09%)
Mar 21, 2023	1.260	1.330	1.260	1.320	596,659	+0.05(+3.94%)
Mar 20, 2023	1.350	1.430	1.220	1.270	829,927	-0.19(-13.01%)
Mar 17, 2023	1.510	1.510	1.395	1.460	1,174,714	-0.09(-5.81%)
Mar 16, 2023	1.500	1.550	1.420	1.550	678,931	+0.04(+2.65%)
Mar 15, 2023	1.470	1.520	1.335	1.510	914,377	+0.01(+0.67%)
Mar 14, 2023	1.780	1.850	1.470	1.500	1,714,256	-0.28(-15.73%)
Mar 13, 2023	2.060	2.150	1.730	1.780	764,836	-0.25(-12.32%)
Mar 10, 2023	2.150	2.195	2.020	2.030	569,945	-0.12(-5.58%)
Mar 09, 2023	2.230	2.260	2.150	2.150	305,771	-0.07(-3.15%)
Mar 08, 2023	2.220	2.230	2.180	2.220	315,739	+0.01(+0.45%)
Mar 07, 2023	2.270	2.310	2.210	2.210	309,134	-0.10(-4.33%)
Mar 06, 2023	2.420	2.420	2.265	2.310	347,504	-0.11(-4.55%)
Mar 03, 2023	2.310	2.430	2.300	2.420	387,091	+0.13(+5.68%)
Mar 02, 2023	2.210	2.300	2.205	2.290	257,964	+0.05(+2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Benson Hill Inc (NY: BHIL )

Historical Prices