Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benson Hill Inc (NY: BHIL )

0.2275 +0.0177 (+8.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.100 1.150 1.040 1.060 809,036 -0.06(-5.36%)
Apr 27, 2023 1.050 1.120 1.050 1.120 273,426 +0.07(+6.67%)
Apr 26, 2023 1.070 1.090 1.010 1.050 270,836 -0.01(-0.94%)
Apr 25, 2023 1.110 1.110 1.050 1.060 395,395 -0.07(-6.19%)
Apr 24, 2023 1.070 1.160 1.070 1.130 371,807 +0.06(+5.61%)
Apr 21, 2023 1.110 1.140 1.060 1.070 340,473 -0.05(-4.46%)
Apr 20, 2023 1.140 1.200 1.110 1.120 279,818 -0.04(-3.45%)
Apr 19, 2023 1.170 1.180 1.110 1.160 347,879 +0.01(+0.87%)
Apr 18, 2023 1.150 1.205 1.140 1.150 566,407 +0.01(+0.88%)
Apr 17, 2023 1.070 1.150 1.040 1.140 391,343 +0.09(+8.57%)
Apr 14, 2023 1.090 1.100 1.050 1.050 181,859 -0.06(-5.41%)
Apr 13, 2023 1.040 1.150 1.020 1.110 354,592 +0.07(+6.73%)
Apr 12, 2023 1.090 1.120 1.030 1.040 1,035,182 -0.05(-4.59%)
Apr 11, 2023 1.150 1.160 1.070 1.090 418,203 -0.03(-2.68%)
Apr 10, 2023 1.030 1.150 0.9350 1.120 963,833 +0.11(+10.89%)
Apr 06, 2023 0.9500 1.050 0.9301 1.010 856,746 +0.07(+7.01%)
Apr 05, 2023 1.070 1.080 0.9011 0.9438 2,691,620 -0.13(-11.79%)
Apr 04, 2023 1.170 1.180 1.030 1.070 888,328 -0.11(-9.32%)
Apr 03, 2023 1.180 1.200 1.140 1.180 401,627 +0.03(+2.61%)
Mar 31, 2023 1.130 1.190 1.105 1.150 473,760 +0.05(+4.55%)
Mar 30, 2023 1.080 1.210 1.070 1.100 831,631 +0.03(+2.80%)
Mar 29, 2023 1.110 1.115 1.060 1.070 496,557 +0.00(+0.00%)
Mar 28, 2023 1.090 1.150 1.050 1.070 508,047 -0.05(-4.46%)
Mar 27, 2023 1.100 1.150 1.050 1.120 607,109 -0.04(-3.45%)
Mar 24, 2023 1.200 1.200 1.110 1.160 706,534 -0.04(-3.33%)
Mar 23, 2023 1.230 1.240 1.170 1.200 883,988 +0.00(+0.00%)
Mar 22, 2023 1.310 1.310 1.190 1.200 532,543 -0.12(-9.09%)
Mar 21, 2023 1.260 1.330 1.260 1.320 596,659 +0.05(+3.94%)
Mar 20, 2023 1.350 1.430 1.220 1.270 829,927 -0.19(-13.01%)
Mar 17, 2023 1.510 1.510 1.395 1.460 1,174,714 -0.09(-5.81%)
Mar 16, 2023 1.500 1.550 1.420 1.550 678,931 +0.04(+2.65%)
Mar 15, 2023 1.470 1.520 1.335 1.510 914,377 +0.01(+0.67%)
Mar 14, 2023 1.780 1.850 1.470 1.500 1,714,256 -0.28(-15.73%)
Mar 13, 2023 2.060 2.150 1.730 1.780 764,836 -0.25(-12.32%)
Mar 10, 2023 2.150 2.195 2.020 2.030 569,945 -0.12(-5.58%)
Mar 09, 2023 2.230 2.260 2.150 2.150 305,771 -0.07(-3.15%)
Mar 08, 2023 2.220 2.230 2.180 2.220 315,739 +0.01(+0.45%)
Mar 07, 2023 2.270 2.310 2.210 2.210 309,134 -0.10(-4.33%)
Mar 06, 2023 2.420 2.420 2.265 2.310 347,504 -0.11(-4.55%)
Mar 03, 2023 2.310 2.430 2.300 2.420 387,091 +0.13(+5.68%)
Mar 02, 2023 2.210 2.300 2.205 2.290 257,964 +0.05(+2.23%)
Mar 01, 2023 2.230 2.325 2.210 2.240 281,624 +0.01(+0.45%)
Feb 28, 2023 2.280 2.345 2.225 2.230 346,540 -0.06(-2.62%)
Feb 27, 2023 2.310 2.320 2.230 2.290 356,830 +0.01(+0.44%)
Feb 24, 2023 2.230 2.290 2.215 2.280 358,452 +0.02(+0.88%)
Feb 23, 2023 2.230 2.285 2.170 2.260 488,888 +0.09(+4.15%)
Feb 22, 2023 2.200 2.230 2.150 2.170 422,634 -0.03(-1.36%)
Feb 21, 2023 2.310 2.360 2.200 2.200 384,026 -0.10(-4.35%)
Feb 17, 2023 2.300 2.320 2.240 2.300 364,519 +0.02(+0.88%)
Feb 16, 2023 2.320 2.365 2.280 2.280 270,155 -0.09(-3.80%)
Feb 15, 2023 2.310 2.380 2.225 2.370 504,754 +0.04(+1.72%)
Feb 14, 2023 2.270 2.350 2.230 2.330 238,572 +0.04(+1.75%)
Feb 13, 2023 2.320 2.320 2.240 2.290 322,680 -0.03(-1.29%)
Feb 10, 2023 2.300 2.340 2.230 2.320 534,235 +0.01(+0.43%)
Feb 09, 2023 2.460 2.460 2.300 2.310 393,772 -0.07(-2.94%)
Feb 08, 2023 2.410 2.419 2.365 2.380 253,848 -0.06(-2.46%)
Feb 07, 2023 2.510 2.510 2.370 2.440 692,699 -0.11(-4.31%)
Feb 06, 2023 2.540 2.620 2.470 2.550 503,879 -0.04(-1.54%)
Feb 03, 2023 2.740 2.740 2.550 2.590 703,837 -0.25(-8.80%)
Feb 02, 2023 2.680 2.840 2.670 2.840 577,086 +0.17(+6.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.