5 DAY PERFORMANCE
+121.15%
1 MONTH PERFORMANCE
+90.08%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
-68.10%
YEAR-TO-DATE PERFORMANCE
+16.75%
1 YEAR PERFORMANCE
-65.41%
Benson Hill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.81 | $0.81 (0.12%) | $0.84 | $0.81 | 42,505 | $4.54 M |
| 03/11/2025 | $0.90 | $0.80 (-11.37%) | $0.90 | $0.80 | 60,550 | $4.44 M |
| 03/10/2025 | $1.05 | $0.93 (-11.33%) | $1.05 | $0.92 | 113,200 | $5.16 M |
| 03/07/2025 | $0.88 | $1.04 (18.05%) | $1.32 | $0.88 | 655,400 | $5.77 M |
| 03/06/2025 | $0.83 | $0.81 (-1.69%) | $0.83 | $0.76 | 28,100 | $4.50 M |
| 03/05/2025 | $0.79 | $0.83 (4.56%) | $0.88 | $0.79 | 24,800 | $4.58 M |
| 03/04/2025 | $0.83 | $0.78 (-6.02%) | $0.83 | $0.73 | 47,200 | $4.32 M |
| 03/03/2025 | $0.83 | $0.84 (1.2%) | $0.86 | $0.83 | 15,800 | $4.66 M |
| 02/28/2025 | $0.91 | $0.84 (-8.24%) | $0.92 | $0.83 | 46,409 | $4.63 M |
| 02/27/2025 | $0.94 | $0.92 (-2.13%) | $0.99 | $0.88 | 41,300 | $5.10 M |
| 02/26/2025 | $0.88 | $0.93 (5.33%) | $0.93 | $0.88 | 73,500 | $5.15 M |
| 02/25/2025 | $0.94 | $0.87 (-7.98%) | $0.94 | $0.86 | 42,300 | $4.80 M |
| 02/24/2025 | $0.95 | $0.94 (-0.84%) | $0.99 | $0.94 | 36,900 | $5.22 M |
| 02/21/2025 | $1.05 | $0.96 (-8.57%) | $1.08 | $0.93 | 64,500 | $5.32 M |
| 02/20/2025 | $1.10 | $1.03 (-6.36%) | $1.11 | $1.02 | 43,200 | $5.71 M |
| 02/19/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.07 | 65,800 | $6.10 M |
| 02/18/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.14 | 46,300 | $6.54 M |
| 02/14/2025 | $1.15 | $1.20 (4.35%) | $1.21 | $1.03 | 220,800 | $6.65 M |
| 02/13/2025 | $1.39 | $1.14 (-17.99%) | $1.39 | $1.14 | 273,271 | $6.32 M |
| 02/12/2025 | $1.27 | $1.21 (-4.72%) | $1.28 | $1.17 | 84,814 | $6.71 M |
| 02/11/2025 | $1.20 | $1.27 (5.83%) | $1.29 | $1.16 | 101,809 | $7.04 M |
| 02/10/2025 | $1.53 | $1.26 (-17.65%) | $1.54 | $1.15 | 252,493 | $6.99 M |
| 02/07/2025 | $1.76 | $1.61 (-8.52%) | $1.76 | $1.51 | 142,389 | $8.93 M |
| 02/06/2025 | $2.08 | $1.77 (-14.9%) | $2.08 | $1.74 | 200,169 | $9.81 M |
| 02/05/2025 | $2.08 | $1.92 (-7.69%) | $2.10 | $1.85 | 122,243 | $10.64 M |
| 02/04/2025 | $2.16 | $2.18 (0.93%) | $2.35 | $1.93 | 275,944 | $12.09 M |
| 02/03/2025 | $2.49 | $2.18 (-12.45%) | $2.55 | $2.18 | 299,671 | $12.09 M |
| 01/31/2025 | $2.95 | $2.61 (-11.53%) | $3.04 | $2.18 | 2.55 M | $14.47 M |
| 01/30/2025 | $1.80 | $3.95 (119.44%) | $4.20 | $1.80 | 13.52 M | $21.90 M |
| 01/29/2025 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.68 | 12,566 | $9.98 M |
| 01/28/2025 | $1.66 | $1.85 (11.45%) | $1.85 | $1.62 | 16,731 | $10.26 M |
| 01/27/2025 | $1.82 | $1.70 (-6.59%) | $1.84 | $1.66 | 7,941 | $9.42 M |
| 01/24/2025 | $1.69 | $1.68 (-0.44%) | $1.76 | $1.57 | 11,087 | $9.33 M |
| 01/23/2025 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.61 | 8,080 | $9.48 M |
| 01/22/2025 | $1.77 | $1.72 (-2.82%) | $1.84 | $1.56 | 21,479 | $9.54 M |
| 01/21/2025 | $1.85 | $1.72 (-7.03%) | $1.89 | $1.58 | 29,353 | $9.54 M |
| 01/17/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.82 | 20,465 | $10.48 M |
| 01/16/2025 | $1.70 | $1.91 (12.35%) | $1.95 | $1.67 | 29,870 | $10.59 M |
| 01/15/2025 | $1.78 | $1.83 (2.88%) | $1.85 | $1.77 | 7,838 | $10.15 M |
| 01/14/2025 | $1.69 | $1.78 (5.33%) | $1.83 | $1.69 | 14,586 | $9.87 M |
| 01/13/2025 | $1.99 | $1.70 (-14.57%) | $2.04 | $1.69 | 35,102 | $9.42 M |
| 01/10/2025 | $2.15 | $2.05 (-4.65%) | $2.20 | $1.94 | 21,786 | $11.37 M |
| 01/08/2025 | $2.29 | $2.16 (-5.68%) | $2.30 | $2.14 | 12,155 | $11.98 M |
| 01/07/2025 | $2.29 | $2.31 (0.87%) | $2.41 | $2.16 | 9,104 | $12.81 M |
| 01/06/2025 | $2.50 | $2.30 (-8%) | $2.50 | $2.26 | 12,041 | $12.75 M |
| 01/03/2025 | $2.43 | $2.48 (2.06%) | $2.49 | $2.31 | 14,418 | $13.75 M |
| 01/02/2025 | $2.06 | $2.36 (14.56%) | $2.38 | $2.06 | 34,208 | $13.08 M |
| 12/31/2024 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.82 | 70,229 | $10.92 M |
| 12/30/2024 | $2.25 | $2.02 (-10.22%) | $2.34 | $1.75 | 84,360 | $11.20 M |
| 12/27/2024 | $2.34 | $2.28 (-2.56%) | $2.52 | $2.24 | 24,504 | $12.64 M |
| 12/26/2024 | $2.37 | $2.40 (1.27%) | $2.46 | $2.28 | 31,272 | $13.31 M |
| 12/24/2024 | $2.37 | $2.50 (5.49%) | $2.53 | $2.31 | 10,516 | $13.86 M |
| 12/23/2024 | $2.98 | $2.37 (-20.47%) | $2.98 | $2.30 | 37,944 | $13.14 M |
| 12/20/2024 | $2.35 | $2.69 (14.47%) | $3.00 | $2.35 | 58,678 | $14.91 M |
| 12/19/2024 | $2.07 | $2.39 (15.57%) | $2.54 | $2.03 | 107,267 | $13.25 M |
| 12/18/2024 | $2.05 | $2.00 (-2.44%) | $2.07 | $2.00 | 24,362 | $11.09 M |
| 12/17/2024 | $2.01 | $2.03 (1%) | $2.07 | $1.95 | 29,679 | $11.25 M |
| 12/16/2024 | $2.06 | $2.07 (0.24%) | $2.07 | $1.85 | 40,648 | $11.45 M |
| 12/13/2024 | $2.25 | $2.07 (-8%) | $2.32 | $2.01 | 35,464 | $11.48 M |
| 12/12/2024 | $2.44 | $2.21 (-9.43%) | $2.58 | $2.20 | 34,013 | $12.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
