Benson Hill, Inc. - BHIL-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2023	0.02	0	0	0.02	0	473,087
December 15, 2023	0.04	0.03	0.03	0.04	0.02	41,640
December 14, 2023	0.01	0.04	0.04	0.04	0.03	32,015
December 13, 2023	0.03	0.02	0.02	0.05	0.02	47,987
December 12, 2023	0.02	0.03	0.03	0.03	0.02	1,239
December 11, 2023	0.03	0.02	0.02	0.03	0.02	7,082
December 08, 2023	0.03	0.03	0.03	0.03	0.03	800
December 07, 2023	0.03	0.03	0.03	0.03	0.02	853
December 06, 2023	0.03	0.03	0.03	0.03	0.03	299
December 05, 2023	0.03	0.03	0.03	0.03	0.03	25,375
December 04, 2023	0.05	0.03	0.03	0.05	0.03	83,698
November 30, 2023	0.02	0.03	0.03	0.04	0.02	4,157
November 29, 2023	0.02	0.02	0.02	0.02	0.02	1,200
November 28, 2023	0.02	0.02	0.02	0.02	0.02	63,763
November 27, 2023	0.03	0.04	0.04	0.04	0.04	2,361
November 22, 2023	0.02	0.03	0.03	0.03	0.03	585
November 21, 2023	0.02	0.02	0.02	0.03	0.02	15,500
November 20, 2023	0.03	0.03	0.03	0.03	0.03	9,250
November 17, 2023	0.03	0.03	0.03	0.03	0.03	12,501
November 16, 2023	0.03	0.03	0.03	0.03	0.03	1,002
November 15, 2023	0.03	0.03	0.03	0.04	0.03	8,467
November 14, 2023	0.03	0.03	0.03	0.03	0.03	8,020
November 09, 2023	0.06	0.03	0.03	0.06	0.03	62
November 08, 2023	0.04	0.05	0.05	0.05	0.03	12,180
November 07, 2023	0.06	0.05	0.05	0.06	0.03	72,100
November 06, 2023	0.05	0.05	0.05	0.05	0.03	11,555
November 03, 2023	0.03	0.03	0.03	0.04	0.02	41,535
November 02, 2023	0.03	0.03	0.03	0.03	0.03	53,513
November 01, 2023	0.02	0.03	0.03	0.03	0.02	4,950
October 31, 2023	0.03	0.02	0.02	0.03	0.02	20,484
October 27, 2023	0.03	0.03	0.03	0.04	0.03	65,656
October 26, 2023	0.03	0.03	0.03	0.03	0.03	6,509
October 25, 2023	0.02	0.03	0.03	0.03	0.02	7,964
October 23, 2023	0.03	0.03	0.03	0.03	0.02	70,007
October 20, 2023	0.04	0.04	0.04	0.04	0.04	7,520
October 19, 2023	0.05	0.05	0.05	0.05	0.05	17,104
October 18, 2023	0.03	0.04	0.04	0.04	0.04	11,775
October 17, 2023	0.03	0.03	0.03	0.03	0.03	4,930
October 16, 2023	0.03	0.03	0.03	0.04	0.03	17,005
October 13, 2023	0.03	0.03	0.03	0.04	0.03	39,863
October 12, 2023	0.03	0.03	0.03	0.03	0.03	22,002
October 11, 2023	0.03	0.03	0.03	0.03	0.03	352
October 10, 2023	0.03	0.03	0.03	0.03	0.03	11,500
October 09, 2023	0.03	0.03	0.03	0.03	0.02	9,654
October 06, 2023	0.03	0.03	0.03	0.04	0.03	9,338
October 05, 2023	0.03	0.04	0.04	0.04	0.04	12,908
October 04, 2023	0.04	0.03	0.03	0.04	0.03	2,501
October 03, 2023	0.04	0.04	0.04	0.04	0.03	11,732
October 02, 2023	0.04	0.03	0.03	0.04	0.03	17,764
September 29, 2023	0.04	0.03	0.03	0.07	0.03	125,160
September 28, 2023	0.04	0.04	0.04	0.05	0.02	123,544
September 27, 2023	0.05	0.04	0.04	0.05	0.04	4,101
September 26, 2023	0.05	0.04	0.04	0.05	0.04	7,458
September 25, 2023	0.07	0.05	0.05	0.07	0.05	100,437
September 22, 2023	0.06	0.06	0.06	0.07	0.06	10,899
September 21, 2023	0.07	0.06	0.06	0.07	0.06	13,422
September 20, 2023	0.07	0.07	0.07	0.07	0.07	2,346
September 19, 2023	0.07	0.07	0.07	0.07	0.07	16,868
September 18, 2023	0.09	0.09	0.09	0.09	0.08	18,450
September 15, 2023	0.07	0.1	0.1	0.1	0.08	24,718

Benson Hill, Inc. (BHIL-WT) NYSE