Stockscreener 앱 받기
0.2259
0.70%
-0.0016
시간 외 거래:
.23
0.0041
+1.81%
Benson Hill Inc 주식 (BHIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.23 | $0.2203 | $0.0097 | 943,828.0 | -0.70% |
| 2024-05-16 | $0.23 | $0.2103 | $0.0197 | 613,330.0 | +8.44% |
| 2024-05-15 | $0.2432 | $0.20 | $0.0432 | 980,941.0 | -0.19% |
| 2024-05-14 | $0.22 | $0.196 | $0.024 | 1,174,497.0 | +6.75% |
| 2024-05-13 | $0.2008 | $0.1801 | $0.0207 | 1,811,187.0 | -1.94% |
| 2024-05-10 | $0.204 | $0.1892 | $0.0148 | 319,872.0 | -1.67% |
| 2024-05-09 | $0.2169 | $0.18 | $0.0369 | 533,982.0 | +2.05% |
| 2024-05-08 | $0.22 | $0.1998 | $0.0202 | 804,894.0 | -8.76% |
| 2024-05-07 | $0.23 | $0.20 | $0.03 | 1,258,635.0 | +9.70% |
| 2024-05-06 | $0.22 | $0.1937 | $0.0263 | 862,157.0 | -9.14% |
| 2024-05-03 | $0.22 | $0.1872 | $0.0328 | 681,464.0 | +13.99% |
| 2024-05-02 | $0.198 | $0.1853 | $0.0127 | 380,516.0 | +3.60% |
| 2024-05-01 | $0.1987 | $0.18 | $0.0187 | 349,967.0 | +1.53% |
| 2024-04-30 | $0.204 | $0.18 | $0.024 | 698,582.0 | -8.48% |
| 2024-04-29 | $0.22 | $0.1923 | $0.0277 | 910,524.0 | +2.04% |
| 2024-04-26 | $0.1984 | $0.185 | $0.0134 | 269,568.0 | +4.52% |
| 2024-04-25 | $0.1937 | $0.18 | $0.0137 | 484,270.0 | +4.85% |
| 2024-04-24 | $0.19 | $0.1784 | $0.0116 | 401,172.0 | -4.37% |
| 2024-04-23 | $0.1898 | $0.17 | $0.0198 | 406,937.0 | +4.17% |
| 2024-04-22 | $0.18 | $0.1632 | $0.0168 | 676,645.0 | +9.42% |
| 2024-04-19 | $0.1824 | $0.16 | $0.0224 | 512,175.0 | -5.35% |
| 2024-04-18 | $0.1848 | $0.17 | $0.0148 | 342,401.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.2432 | $0.18 | $0.0632 | 11,659,098.0 | +23.11% |
| 2024-04 | $0.242 | $0.16 | $0.082 | 14,835,417.0 | -8.48% |
| 2024-03 | $0.315 | $0.18 | $0.135 | 21,721,617.0 | -18.99% |
| 2024-02 | $0.2857 | $0.1535 | $0.1322 | 16,788,480.0 | +43.73% |
| 2024-01 | $0.22 | $0.1465 | $0.0735 | 17,386,533.0 | -0.92% |
Benson Hill Inc 주식 (BHIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.2699 | $0.1261 | $0.1439 | 21,086,651.0 | -13.75% |
| 2023-11 | $0.4755 | $0.153 | $0.3225 | 70,196,887.0 | +30.84% |
| 2023-10 | $0.3716 | $0.14 | $0.2316 | 15,687,842.0 | -53.54% |
| 2023-09 | $0.6687 | $0.325 | $0.3437 | 10,106,374.0 | -48.11% |
| 2023-08 | $1.43 | $0.57 | $0.8601 | 12,393,665.0 | -54.04% |
| 2023-07 | $1.58 | $1.08 | $0.50 | 6,395,924.0 | +6.92% |
| 2023-06 | $1.46 | $0.97 | $0.49 | 15,761,321.0 | +9.24% |
| 2023-05 | $1.84 | $1.03 | $0.815 | 18,067,476.0 | +12.26% |
| 2023-04 | $1.21 | $0.9011 | $0.3039 | 11,834,647.0 | -7.83% |
| 2023-03 | $2.43 | $1.05 | $1.38 | 14,490,868.0 | -48.43% |
| 2023-02 | $2.84 | $2.15 | $0.69 | 8,191,469.0 | -16.79% |
| 2023-01 | $2.75 | $2.25 | $0.505 | 8,820,434.0 | +5.10% |
Benson Hill Inc 주식 (BHIL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.10 | $2.16 | $0.94 | 11,984,300.0 | -18.01% |
| 2022-11 | $3.50 | $2.75 | $0.755 | 14,761,160.0 | -8.26% |
| 2022-10 | $3.41 | $2.40 | $1.02 | 11,377,032.0 | +23.72% |
| 2022-09 | $3.45 | $2.33 | $1.12 | 12,088,289.0 | -22.82% |
| 2022-08 | $4.09 | $3.16 | $0.935 | 20,032,603.0 | +9.23% |
| 2022-07 | $3.41 | $2.53 | $0.88 | 16,048,704.0 | +18.61% |
| 2022-06 | $3.86 | $2.46 | $1.40 | 57,885,150.0 | -20.81% |
| 2022-05 | $3.83 | $2.45 | $1.38 | 20,550,468.0 | -4.42% |
| 2022-04 | $4.32 | $3.13 | $1.19 | 13,782,264.0 | +12.07% |
| 2022-03 | $5.85 | $2.83 | $3.02 | 18,055,453.0 | +0.00% |
| 2022-02 | $3.51 | $2.53 | $0.98 | 7,224,037.0 | -4.44% |
| 2022-01 | $7.59 | $2.95 | $4.64 | 10,496,805.0 | -53.64% |
0.76%
2.42%
자본화:
|
볼륨(24시간):