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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 21, 2025	0.06	0.07	0.07	0.08	0.06	10,417
April 17, 2025	0.08	0.08	0.08	0.08	0.08	0
April 16, 2025	0.06	0.08	0.08	0.13	0.06	33,312
April 15, 2025	0.11	0.07	0.07	0.11	0.06	14,700
April 14, 2025	0.07	0.08	0.08	0.08	0.06	27,642
April 11, 2025	0.07	0.07	0.07	0.15	0.07	3,918
April 10, 2025	0.07	0.15	0.15	0.15	0.07	13,086
April 09, 2025	0.11	0.12	0.12	0.12	0.06	60,057
April 08, 2025	0.06	0.06	0.06	0.12	0.06	76,110
April 07, 2025	0.06	0.07	0.07	0.11	0.06	20,432
April 04, 2025	0.07	0.07	0.07	0.07	0.06	6,387
April 03, 2025	0.07	0.06	0.06	0.1	0.06	5,043
April 02, 2025	0.06	0.07	0.07	0.1	0.06	47,893
April 01, 2025	0.06	0.07	0.07	0.1	0.06	34,353
March 31, 2025	0.07	0.06	0.06	0.12	0.06	33,648
March 28, 2025	0.13	0.09	0.09	0.15	0.05	198,343
March 27, 2025	0.18	0.15	0.15	0.18	0.12	364,304
March 26, 2025	0.38	0.25	0.25	0.39	0.22	1.42M
March 25, 2025	0.38	0.42	0.42	0.44	0.38	1.6M
March 24, 2025	0.34	0.36	0.36	0.46	0.34	1.43M
March 21, 2025	0.36	0.35	0.35	0.4	0.34	584,700
March 20, 2025	0.39	0.38	0.38	0.46	0.34	1.47M
March 19, 2025	0.71	0.65	0.65	0.72	0.55	274,500
March 18, 2025	0.82	0.76	0.76	0.82	0.75	60,482
March 17, 2025	0.76	0.81	0.81	0.85	0.76	70,135
March 14, 2025	0.78	0.78	0.78	0.8	0.73	56,231
March 13, 2025	0.81	0.78	0.78	0.92	0.75	40,000
March 12, 2025	0.81	0.81	0.81	0.84	0.81	55,426
March 11, 2025	0.9	0.8	0.8	0.9	0.8	60,600
March 10, 2025	1.05	0.93	0.93	1.05	0.92	113,200
March 07, 2025	0.88	1.04	1.04	1.32	0.88	655,400
March 06, 2025	0.83	0.81	0.81	0.83	0.76	28,100
March 05, 2025	0.79	0.83	0.83	0.88	0.79	24,800
March 04, 2025	0.83	0.78	0.78	0.83	0.73	47,200
March 03, 2025	0.83	0.84	0.84	0.86	0.83	15,800
February 28, 2025	0.91	0.84	0.84	0.92	0.83	46,409
February 27, 2025	0.94	0.92	0.92	0.99	0.88	41,300
February 26, 2025	0.88	0.93	0.93	0.93	0.88	73,500
February 25, 2025	0.94	0.87	0.87	0.94	0.86	42,300
February 24, 2025	0.95	0.94	0.94	0.99	0.94	36,900
February 21, 2025	1.05	0.96	0.96	1.08	0.93	64,500
February 20, 2025	1.1	1.03	1.03	1.11	1.02	42,815
February 19, 2025	1.2	1.1	1.1	1.2	1.07	65,800
February 18, 2025	1.24	1.18	1.18	1.24	1.14	46,300
February 14, 2025	1.15	1.2	1.2	1.21	1.03	220,800
February 13, 2025	1.39	1.14	1.14	1.39	1.14	273,271
February 12, 2025	1.27	1.21	1.21	1.28	1.17	84,814
February 11, 2025	1.2	1.27	1.27	1.29	1.16	101,809
February 10, 2025	1.53	1.26	1.26	1.54	1.15	252,493
February 07, 2025	1.76	1.61	1.61	1.76	1.51	142,389
February 06, 2025	2.08	1.77	1.77	2.08	1.74	200,169
February 05, 2025	2.08	1.92	1.92	2.1	1.85	122,243
February 04, 2025	2.16	2.18	2.18	2.35	1.93	275,944
February 03, 2025	2.49	2.18	2.18	2.55	2.18	299,671
January 31, 2025	2.95	2.61	2.61	3.04	2.18	2.55M
January 30, 2025	1.8	3.95	3.95	4.2	1.8	13.52M
January 29, 2025	1.83	1.8	1.8	1.87	1.68	12,566
January 28, 2025	1.66	1.85	1.85	1.85	1.62	16,731
January 27, 2025	1.82	1.7	1.7	1.84	1.66	7,941
January 24, 2025	1.69	1.68	1.68	1.76	1.57	11,087

Benson Hill, Inc. (BHIL) NYSE