-
5 DAY PERFORMANCE
-27.49% -
1 MONTH PERFORMANCE
-44.24% -
3 MONTH PERFORMANCE
-33.94% -
6 MONTH PERFORMANCE
-44.16% -
YEAR-TO-DATE PERFORMANCE
-34.81% -
1 YEAR PERFORMANCE
-46.71%
Benson Hill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.23 | $3.90 (-7.8%) | $4.23 | $3.90 | 16,396 | $21.62 M |
| 11/21/2024 | $4.39 | $4.08 (-7.06%) | $4.52 | $4.08 | 20,301 | $22.62 M |
| 11/20/2024 | $5.18 | $4.43 (-14.54%) | $5.18 | $4.16 | 50,044 | $24.56 M |
| 11/19/2024 | $5.41 | $5.20 (-3.88%) | $5.46 | $5.20 | 17,968 | $28.83 M |
| 11/18/2024 | $5.72 | $5.48 (-4.28%) | $5.72 | $5.31 | 18,392 | $30.35 M |
| 11/15/2024 | $5.91 | $5.34 (-9.64%) | $5.91 | $5.26 | 45,973 | $29.35 M |
| 11/14/2024 | $6.40 | $5.86 (-8.44%) | $6.55 | $5.80 | 25,629 | $32.21 M |
| 11/13/2024 | $6.44 | $6.43 (-0.16%) | $6.68 | $6.43 | 19,823 | $35.34 M |
| 11/12/2024 | $6.61 | $6.45 (-2.42%) | $7.45 | $6.35 | 11,339 | $35.45 M |
| 11/11/2024 | $6.93 | $6.77 (-2.31%) | $6.93 | $6.77 | 9,150 | $37.21 M |
| 11/08/2024 | $6.86 | $6.90 (0.58%) | $7.00 | $6.86 | 3,139 | $37.92 M |
| 11/07/2024 | $6.86 | $6.87 (0.15%) | $6.93 | $6.81 | 2,291 | $37.76 M |
| 11/06/2024 | $6.93 | $6.83 (-1.44%) | $6.94 | $6.76 | 10,624 | $37.54 M |
| 11/05/2024 | $6.82 | $6.84 (0.29%) | $6.97 | $6.80 | 15,408 | $37.59 M |
| 11/04/2024 | $6.81 | $6.88 (1.01%) | $6.92 | $6.81 | 3,972 | $37.81 M |
| 11/01/2024 | $6.80 | $6.95 (2.21%) | $6.98 | $6.80 | 5,268 | $38.20 M |
| 10/31/2024 | $6.93 | $6.82 (-1.64%) | $7.03 | $6.80 | 9,677 | $37.48 M |
| 10/30/2024 | $7.02 | $6.98 (-0.57%) | $7.03 | $6.98 | 3,512 | $38.36 M |
| 10/29/2024 | $7.15 | $7.02 (-1.82%) | $7.15 | $6.98 | 3,860 | $38.58 M |
| 10/28/2024 | $7.14 | $7.15 (0.14%) | $7.19 | $7.11 | 4,417 | $39.30 M |
| 10/25/2024 | $7.12 | $7.19 (0.98%) | $7.20 | $7.12 | 6,754 | $39.52 M |
| 10/24/2024 | $7.15 | $7.16 (0.14%) | $7.19 | $7.12 | 4,860 | $39.35 M |
| 10/23/2024 | $7.26 | $7.12 (-1.93%) | $7.26 | $7.12 | 5,188 | $39.13 M |
| 10/22/2024 | $7.28 | $7.32 (0.59%) | $7.41 | $7.20 | 17,538 | $40.23 M |
| 10/21/2024 | $7.22 | $7.36 (1.94%) | $7.45 | $7.21 | 17,068 | $40.45 M |
| 10/18/2024 | $7.22 | $7.24 (0.34%) | $7.31 | $7.10 | 40,062 | $39.79 M |
| 10/17/2024 | $7.17 | $7.12 (-0.7%) | $7.18 | $7.04 | 19,228 | $39.13 M |
| 10/16/2024 | $6.78 | $7.00 (3.18%) | $7.00 | $6.76 | 20,609 | $38.47 M |
| 10/15/2024 | $6.88 | $6.61 (-3.92%) | $6.96 | $6.59 | 17,482 | $36.33 M |
| 10/14/2024 | $7.10 | $6.89 (-2.96%) | $7.10 | $6.89 | 14,466 | $37.87 M |
| 10/11/2024 | $7.02 | $6.91 (-1.59%) | $7.02 | $6.91 | 3,134 | $37.98 M |
| 10/10/2024 | $6.86 | $6.87 (0.15%) | $7.04 | $6.82 | 14,085 | $37.76 M |
| 10/09/2024 | $6.93 | $6.86 (-1.01%) | $7.27 | $6.83 | 31,937 | $37.70 M |
| 10/08/2024 | $6.97 | $6.99 (0.29%) | $7.05 | $6.90 | 12,842 | $38.42 M |
| 10/07/2024 | $7.04 | $6.97 (-0.99%) | $7.10 | $6.97 | 8,147 | $38.31 M |
| 10/04/2024 | $7.12 | $7.08 (-0.56%) | $7.16 | $7.03 | 11,524 | $38.91 M |
| 10/03/2024 | $7.09 | $7.15 (0.85%) | $7.15 | $7.09 | 6,166 | $39.30 M |
| 10/02/2024 | $7.10 | $7.19 (1.34%) | $7.21 | $7.09 | 17,782 | $39.52 M |
| 10/01/2024 | $7.09 | $7.04 (-0.71%) | $7.21 | $7.04 | 15,712 | $38.69 M |
| 09/30/2024 | $7.15 | $7.20 (0.7%) | $7.29 | $7.08 | 11,433 | $39.57 M |
| 09/27/2024 | $7.08 | $7.13 (0.71%) | $7.20 | $7.08 | 13,150 | $39.19 M |
| 09/26/2024 | $7.03 | $7.06 (0.43%) | $7.13 | $6.95 | 25,422 | $38.80 M |
| 09/25/2024 | $6.95 | $6.90 (-0.65%) | $6.95 | $6.86 | 9,313 | $37.92 M |
| 09/24/2024 | $7.19 | $6.98 (-2.92%) | $7.19 | $6.92 | 16,286 | $38.36 M |
| 09/23/2024 | $6.90 | $7.11 (3.04%) | $7.13 | $6.90 | 17,573 | $39.08 M |
| 09/20/2024 | $6.94 | $6.87 (-1.01%) | $7.12 | $6.87 | 38,511 | $37.76 M |
| 09/19/2024 | $7.32 | $6.96 (-4.92%) | $7.32 | $6.92 | 7,851 | $38.25 M |
| 09/18/2024 | $6.96 | $7.03 (1.01%) | $7.10 | $6.96 | 17,929 | $38.64 M |
| 09/17/2024 | $7.23 | $7.01 (-3.04%) | $7.27 | $6.93 | 24,497 | $38.53 M |
| 09/16/2024 | $7.30 | $7.25 (-0.68%) | $7.40 | $7.25 | 10,396 | $39.85 M |
| 09/13/2024 | $7.26 | $7.31 (0.69%) | $7.55 | $7.25 | 21,615 | $40.18 M |
| 09/12/2024 | $7.17 | $7.21 (0.56%) | $7.33 | $7.14 | 12,217 | $39.63 M |
| 09/11/2024 | $6.95 | $7.09 (2.06%) | $7.16 | $6.94 | 15,500 | $38.97 M |
| 09/10/2024 | $6.79 | $6.99 (2.95%) | $7.26 | $6.70 | 85,535 | $38.42 M |
| 09/09/2024 | $5.90 | $6.24 (5.76%) | $6.28 | $5.90 | 43,137 | $34.30 M |
| 09/06/2024 | $5.88 | $5.82 (-1.02%) | $5.93 | $5.82 | 14,500 | $31.99 M |
| 09/05/2024 | $5.98 | $5.84 (-2.34%) | $5.98 | $5.84 | 13,100 | $32.10 M |
| 09/04/2024 | $5.84 | $5.81 (-0.51%) | $5.92 | $5.80 | 15,000 | $31.93 M |
| 09/03/2024 | $6.10 | $5.88 (-3.61%) | $6.10 | $5.84 | 12,900 | $32.32 M |
| 08/30/2024 | $6.11 | $6.04 (-1.15%) | $6.12 | $5.95 | 17,000 | $33.20 M |
| 08/29/2024 | $6.15 | $6.10 (-0.81%) | $6.15 | $6.10 | 8,900 | $33.53 M |
| 08/28/2024 | $6.13 | $6.10 (-0.49%) | $6.15 | $6.05 | 17,600 | $33.53 M |
| 08/27/2024 | $6.14 | $6.10 (-0.65%) | $6.23 | $6.10 | 22,500 | $33.53 M |
| 08/26/2024 | $6.09 | $6.13 (0.66%) | $6.22 | $6.09 | 16,400 | $33.69 M |
| 08/23/2024 | $6.14 | $6.01 (-2.12%) | $6.16 | $6.01 | 18,800 | $33.03 M |