Benson Hill, Inc. (BHIL-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
BHIL-WT Historical Data
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 |
AD
