-
5 DAY PERFORMANCE
+2.15% -
1 MONTH PERFORMANCE
+16.89% -
3 MONTH PERFORMANCE
+34.02% -
6 MONTH PERFORMANCE
+1.42% -
YEAR-TO-DATE PERFORMANCE
+17.08% -
1 YEAR PERFORMANCE
-38.64%
Benson Hill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.08 | $7.13 (0.71%) | $7.20 | $7.08 | 11,169 | $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 |
| 08/22/2024 | $6.26 | $6.09 (-2.72%) | $6.26 | $6.05 | 25,000 | $33.47 M |
| 08/21/2024 | $6.25 | $6.25 (0%) | $6.31 | $6.22 | 14,700 | $34.35 M |
| 08/20/2024 | $6.32 | $6.20 (-1.9%) | $6.32 | $6.11 | 20,700 | $34.08 M |
| 08/19/2024 | $6.28 | $6.37 (1.43%) | $6.43 | $6.26 | 7,000 | $35.01 M |
| 08/16/2024 | $6.08 | $6.28 (3.29%) | $6.32 | $6.07 | 10,300 | $34.52 M |
| 08/15/2024 | $6.19 | $6.08 (-1.78%) | $6.19 | $6.05 | 21,300 | $33.42 M |
| 08/14/2024 | $6.36 | $6.09 (-4.25%) | $6.36 | $6.03 | 48,400 | $33.47 M |
| 08/13/2024 | $6.54 | $6.27 (-4.13%) | $6.54 | $6.26 | 22,600 | $34.46 M |
| 08/12/2024 | $6.40 | $6.44 (0.63%) | $6.50 | $6.33 | 19,700 | $35.39 M |
| 08/09/2024 | $6.52 | $6.43 (-1.38%) | $6.52 | $6.43 | 9,300 | $35.34 M |
| 08/08/2024 | $6.35 | $6.51 (2.52%) | $6.51 | $6.29 | 20,100 | $35.78 M |
| 08/07/2024 | $6.52 | $6.42 (-1.53%) | $6.52 | $6.35 | 13,600 | $35.28 M |
| 08/06/2024 | $6.31 | $6.41 (1.58%) | $6.53 | $6.31 | 22,400 | $35.23 M |
| 08/05/2024 | $6.10 | $6.35 (4.1%) | $6.35 | $5.73 | 61,500 | $34.90 M |
| 08/02/2024 | $6.25 | $6.41 (2.56%) | $6.41 | $6.19 | 43,800 | $1.22 B |
| 08/01/2024 | $6.58 | $6.30 (-4.26%) | $6.58 | $6.24 | 37,000 | $1.20 B |
| 07/31/2024 | $6.69 | $6.60 (-1.35%) | $6.69 | $6.57 | 10,400 | $1.26 B |
| 07/30/2024 | $6.55 | $6.64 (1.37%) | $6.65 | $6.55 | 15,100 | $1.27 B |
| 07/29/2024 | $6.77 | $6.56 (-3.1%) | $6.82 | $6.56 | 29,400 | $1.25 B |
| 07/26/2024 | $6.93 | $6.76 (-2.45%) | $6.93 | $6.67 | 24,200 | $1.29 B |
| 07/25/2024 | $6.90 | $6.84 (-0.87%) | $7.08 | $6.80 | 32,200 | $1.31 B |
| 07/24/2024 | $6.84 | $6.90 (0.88%) | $7.00 | $6.80 | 27,800 | $1.32 B |
| 07/23/2024 | $6.41 | $6.95 (8.42%) | $7.10 | $6.41 | 106,400 | $1.33 B |
| 07/22/2024 | $6.51 | $6.50 (-0.15%) | $6.62 | $6.07 | 108,200 | $1.24 B |
| 07/19/2024 | $6.00 | $6.76 (12.67%) | $6.86 | $6.00 | 133,200 | $1.29 B |
| 07/18/2024 | $6.65 | $6.44 (-3.16%) | $6.79 | $5.78 | 109,531 | $1.23 B |
| 07/17/2024 | $6.65 | $6.65 (0%) | $6.82 | $6.58 | 27,511 | $1.27 B |
| 07/16/2024 | $6.41 | $6.82 (6.4%) | $6.82 | $6.41 | 18,714 | $1.30 B |
| 07/15/2024 | $6.82 | $6.37 (-6.6%) | $7.00 | $6.37 | 35,591 | $34.70 M |
| 07/12/2024 | $6.51 | $6.65 (2.15%) | $6.72 | $6.51 | 23,989 | $36.27 M |
| 07/11/2024 | $6.47 | $6.51 (0.62%) | $6.61 | $6.30 | 35,237 | $35.60 M |
| 07/10/2024 | $6.55 | $6.51 (-0.61%) | $6.58 | $6.37 | 21,391 | $35.56 M |
| 07/09/2024 | $6.51 | $6.55 (0.61%) | $6.58 | $6.34 | 27,266 | $35.66 M |
| 07/08/2024 | $6.23 | $6.34 (1.77%) | $6.82 | $6.20 | 154,431 | $34.59 M |
| 07/05/2024 | $5.32 | $5.81 (9.21%) | $5.91 | $5.28 | 53,560 | $31.61 M |
| 07/03/2024 | $5.53 | $5.11 (-7.59%) | $5.53 | $5.11 | 13,540 | $27.79 M |
| 07/02/2024 | $5.36 | $5.11 (-4.66%) | $5.57 | $5.04 | 37,426 | $27.81 M |
| 07/01/2024 | $5.81 | $5.22 (-10.15%) | $6.13 | $5.14 | 86,491 | $28.44 M |