Stockscreener 앱 받기
4.08
7.90%
-0.35
Benson Hill Inc 주식 (BHIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.51 | $4.08 | $0.435 | 20,301.0 | -7.90% |
| 2024-11-20 | $5.18 | $4.16 | $1.02 | 50,044.0 | -14.81% |
| 2024-11-19 | $5.46 | $5.20 | $0.2558 | 17,868.0 | -5.02% |
| 2024-11-18 | $5.72 | $5.31 | $0.4099 | 18,392.0 | +2.53% |
| 2024-11-15 | $5.91 | $5.26 | $0.65 | 45,973.0 | -8.87% |
| 2024-11-14 | $6.55 | $5.79 | $0.755 | 25,579.0 | -8.86% |
| 2024-11-13 | $6.68 | $6.43 | $0.25 | 19,816.0 | -0.31% |
| 2024-11-12 | $7.45 | $6.35 | $1.10 | 11,339.0 | -4.73% |
| 2024-11-11 | $6.93 | $6.77 | $0.16 | 9,150.0 | -1.88% |
| 2024-11-08 | $7.00 | $6.86 | $0.1399 | 3,139.0 | +0.44% |
| 2024-11-07 | $6.93 | $6.81 | $0.122 | 2,291.0 | +0.59% |
| 2024-11-06 | $6.94 | $6.76 | $0.1799 | 10,624.0 | -0.15% |
| 2024-11-05 | $6.97 | $6.80 | $0.166 | 15,408.0 | -0.58% |
| 2024-11-04 | $6.92 | $6.81 | $0.1039 | 3,972.0 | -1.01% |
| 2024-11-01 | $6.98 | $6.80 | $0.18 | 5,268.0 | +1.91% |
| 2024-10-31 | $7.03 | $6.80 | $0.225 | 9,677.0 | -2.29% |
| 2024-10-30 | $7.03 | $6.98 | $0.05 | 3,512.0 | -0.57% |
| 2024-10-29 | $7.15 | $6.98 | $0.17 | 3,859.0 | -1.82% |
| 2024-10-28 | $7.19 | $7.11 | $0.08 | 4,417.0 | -0.56% |
| 2024-10-25 | $7.20 | $7.12 | $0.08 | 6,754.0 | +0.42% |
| 2024-10-24 | $7.19 | $7.12 | $0.07 | 4,860.0 | +0.56% |
| 2024-10-23 | $7.26 | $7.12 | $0.14 | 5,188.0 | -2.73% |
Benson Hill Inc 주식 (BHIL) 연도별 가격 이력
이 심층 분석에서는 Benson Hill Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Benson Hill Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Benson Hill Inc 주식 (BHIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.45 | $4.08 | $3.37 | 279,465.0 | -40.18% |
| 2024-10 | $7.45 | $6.59 | $0.86 | 306,037.0 | -5.28% |
| 2024-09 | $7.55 | $5.80 | $1.75 | 408,727.0 | +19.21% |
| 2024-08 | $6.58 | $5.73 | $0.85 | 492,403.0 | -8.48% |
| 2024-07 | $7.10 | $5.04 | $2.06 | 1,095,476.1 | +23.73% |
| 2024-06 | $7.17 | $5.25 | $1.92 | 1,304,460.8 | -18.28% |
| 2024-05 | $8.51 | $6.30 | $2.21 | 481,150.3 | +1.63% |
| 2024-04 | $8.47 | $5.60 | $2.87 | 423,869.1 | -8.48% |
| 2024-03 | $11.03 | $6.30 | $4.73 | 620,617.6 | -18.99% |
| 2024-02 | $10.00 | $5.37 | $4.63 | 479,670.9 | +43.73% |
| 2024-01 | $7.70 | $5.13 | $2.57 | 496,758.1 | -0.92% |
Benson Hill Inc 주식 (BHIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.45 | $4.41 | $5.03 | 602,475.7 | -13.75% |
| 2023-11 | $16.64 | $5.35 | $11.29 | 2,005,625.3 | +30.84% |
| 2023-10 | $13.01 | $4.90 | $8.11 | 448,224.1 | -53.54% |
| 2023-09 | $23.40 | $11.38 | $12.03 | 288,753.5 | -48.11% |
| 2023-08 | $50.05 | $19.95 | $30.10 | 354,104.7 | -54.04% |
| 2023-07 | $55.30 | $37.80 | $17.50 | 182,740.7 | +6.92% |
| 2023-06 | $51.10 | $33.95 | $17.15 | 450,323.5 | +9.24% |
| 2023-05 | $64.58 | $36.05 | $28.52 | 516,213.6 | +12.26% |
| 2023-04 | $42.18 | $31.54 | $10.64 | 338,132.8 | -7.83% |
| 2023-03 | $85.05 | $36.75 | $48.30 | 414,024.8 | -48.43% |
| 2023-02 | $99.40 | $75.25 | $24.15 | 234,042.0 | -16.79% |
| 2023-01 | $96.42 | $78.75 | $17.67 | 252,012.4 | +5.10% |
Benson Hill Inc 주식 (BHIL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $108.5 | $75.60 | $32.90 | 342,408.6 | -18.01% |
| 2022-11 | $122.5 | $96.08 | $26.42 | 421,747.4 | -8.26% |
| 2022-10 | $119.4 | $83.83 | $35.53 | 325,058.1 | +23.72% |
| 2022-09 | $120.8 | $81.55 | $39.20 | 345,379.7 | -22.82% |
| 2022-08 | $143.3 | $110.6 | $32.72 | 572,360.1 | +9.23% |
| 2022-07 | $119.4 | $88.55 | $30.80 | 458,534.4 | +18.61% |
| 2022-06 | $135.1 | $86.10 | $49.00 | 1,653,861.4 | -20.81% |
| 2022-05 | $134.1 | $85.75 | $48.30 | 587,156.2 | -4.42% |
| 2022-04 | $151.2 | $109.7 | $41.52 | 393,779.0 | +12.07% |
| 2022-03 | $204.8 | $99.05 | $105.7 | 515,870.1 | +0.00% |
| 2022-02 | $122.8 | $88.55 | $34.30 | 206,401.1 | -4.44% |
| 2022-01 | $265.6 | $103.2 | $162.4 | 299,908.7 | -53.64% |
1.28%
자본화:
|
볼륨(24시간):