Benchmark Electronics (BHE)

BHE
🏛️ Estados Unidos →
38.04
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 45.60 46.01 45.28 45.40 0.1M
2024-12-30 45.36 46.10 44.83 45.66 0.1M
2024-12-27 46.76 47.13 45.71 46.06 0.1M
2024-12-26 46.64 47.33 46.44 47.18 0.1M
2024-12-24 46.26 47.18 46.11 46.85 0.1M
2024-12-23 45.32 46.78 45.30 46.34 0.3M
2024-12-20 45.22 46.82 44.83 45.21 1.6M
2024-12-19 46.57 47.09 45.57 45.93 0.2M
2024-12-18 48.45 49.06 45.47 45.97 0.3M
2024-12-17 48.16 48.90 47.16 47.51 0.2M
2024-12-16 48.12 48.93 48.12 48.61 0.2M
2024-12-13 48.57 49.04 47.49 48.33 0.2M
2024-12-12 48.35 49.00 47.66 48.57 0.2M
2024-12-11 47.99 48.94 47.45 48.65 0.3M
2024-12-10 47.29 48.26 46.87 47.47 0.2M
2024-12-09 47.85 48.72 47.35 47.59 0.1M
2024-12-06 48.72 48.72 47.37 47.62 0.2M
2024-12-05 48.53 49.04 48.16 48.40 0.2M
2024-12-04 49.50 49.80 48.45 48.79 0.2M
2024-12-03 49.40 49.77 48.84 48.95 0.2M
2024-12-02 48.60 50.04 47.92 49.48 0.2M
2024-11-29 48.56 48.76 48.17 48.49 0.1M
2024-11-27 48.37 48.74 47.72 48.05 0.1M
2024-11-26 48.39 48.73 48.23 48.28 0.2M
2024-11-25 48.89 49.76 48.41 48.47 0.4M
2024-11-22 47.67 48.53 47.31 48.17 0.2M
2024-11-21 47.20 48.27 46.99 47.65 0.3M
2024-11-20 47.33 47.50 46.01 47.04 0.2M
2024-11-19 46.31 47.44 46.18 47.32 0.1M
2024-11-18 47.40 47.81 46.71 46.85 0.2M
2024-11-15 47.95 48.41 46.61 47.06 0.2M
2024-11-14 48.46 48.97 47.42 47.87 0.2M
2024-11-13 50.06 50.21 48.34 48.46 0.2M
2024-11-12 51.14 51.58 49.76 49.85 0.2M
2024-11-11 52.57 52.57 51.16 51.27 0.2M
2024-11-08 51.63 51.90 50.81 51.83 0.3M
2024-11-07 51.32 52.50 51.09 51.42 0.4M
2024-11-06 50.33 52.07 49.70 51.41 0.4M
2024-11-05 44.89 46.57 44.50 46.53 0.4M
2024-11-04 46.00 46.51 45.05 45.16 0.3M
2024-11-01 44.05 46.44 43.88 45.92 0.3M
2024-10-31 44.50 44.84 42.43 43.30 0.4M
2024-10-30 44.95 46.21 44.69 45.42 0.3M
2024-10-29 45.00 45.25 44.13 45.25 0.2M
2024-10-28 45.00 45.27 44.76 45.17 0.2M
2024-10-25 44.57 44.99 44.42 44.51 0.3M
2024-10-24 43.33 44.28 43.20 44.26 0.2M
2024-10-23 42.68 43.15 42.37 42.95 0.1M
2024-10-22 42.51 42.92 42.22 42.81 0.3M
2024-10-21 44.32 44.32 42.64 42.69 0.3M
2024-10-18 44.99 45.56 44.28 44.41 0.3M
2024-10-17 44.29 45.11 43.93 44.99 0.2M
2024-10-16 44.06 44.58 43.77 44.06 0.3M
2024-10-15 43.99 44.57 43.34 43.59 0.3M
2024-10-14 44.52 44.85 44.24 44.31 0.2M
2024-10-11 43.20 44.50 43.20 44.47 0.1M
2024-10-10 42.99 43.53 42.28 43.20 0.2M
2024-10-09 43.13 43.96 42.37 43.68 0.2M
2024-10-08 43.74 43.74 42.67 43.13 0.2M
2024-10-07 43.44 43.91 42.93 43.69 0.3M
2024-10-04 43.66 43.96 43.04 43.73 0.2M
2024-10-03 42.93 43.58 42.62 42.76 0.1M
2024-10-02 42.52 43.62 42.35 43.21 0.2M
2024-10-01 43.91 44.20 42.37 43.05 0.2M
2024-09-30 44.26 44.48 43.70 44.32 0.2M
2024-09-27 45.45 45.45 44.62 44.78 0.1M
2024-09-26 44.75 45.44 44.38 45.11 0.2M
2024-09-25 44.30 44.54 43.35 43.62 0.2M
2024-09-24 44.20 44.67 43.52 44.47 0.2M
2024-09-23 44.44 44.62 43.54 43.98 0.3M
2024-09-20 44.11 44.45 43.39 43.98 1.1M
2024-09-19 45.00 45.00 43.76 44.53 0.3M
2024-09-18 43.34 44.90 43.32 43.56 0.2M
2024-09-17 42.81 43.38 42.54 43.12 0.4M
2024-09-16 42.23 42.52 41.73 42.22 0.2M
2024-09-13 41.63 42.55 41.39 42.32 0.3M
2024-09-12 40.90 41.45 40.26 41.03 0.3M
2024-09-11 39.64 40.42 38.65 40.37 0.2M
2024-09-10 38.99 40.04 38.86 40.00 0.2M
2024-09-09 39.41 39.80 38.65 38.97 0.2M
2024-09-06 40.69 40.69 39.19 39.23 0.2M
2024-09-05 40.95 41.24 40.62 40.79 0.2M
2024-09-04 40.35 41.19 40.24 41.08 0.2M
2024-09-03 41.89 42.00 40.39 40.78 0.3M
2024-08-30 42.78 42.81 41.96 42.51 0.3M
2024-08-29 42.24 43.50 42.24 42.61 0.2M
2024-08-28 42.15 42.52 41.75 42.27 0.2M
2024-08-27 42.10 42.63 41.81 42.43 0.1M
2024-08-26 43.26 43.26 42.28 42.38 0.2M
2024-08-23 41.74 43.23 41.71 42.74 0.2M
2024-08-22 42.02 42.24 41.17 41.37 0.1M
2024-08-21 41.78 42.34 41.57 42.17 0.2M
2024-08-20 43.00 43.00 41.36 41.44 0.1M
2024-08-19 42.37 42.99 42.07 42.93 0.1M
2024-08-16 42.48 42.72 41.89 42.35 0.2M
2024-08-15 42.35 43.47 42.01 42.66 0.2M
2024-08-14 41.95 41.95 40.76 41.02 0.1M
2024-08-13 41.21 41.73 40.87 41.64 0.1M
2024-08-12 41.31 41.47 40.20 40.78 0.2M
2024-08-09 41.44 41.63 40.80 41.30 0.2M
2024-08-08 40.75 41.84 39.76 41.55 0.3M
2024-08-07 41.08 41.25 39.55 40.09 0.3M
2024-08-06 39.62 40.65 38.56 40.33 0.3M
2024-08-05 38.50 40.15 37.76 39.74 0.4M
2024-08-02 41.79 42.23 41.00 41.48 0.4M
2024-08-01 47.51 47.61 43.01 43.66 0.5M
2024-07-31 44.32 48.58 41.41 47.87 0.8M
2024-07-30 42.22 43.23 40.30 40.69 0.4M
2024-07-29 42.71 42.87 41.65 42.30 0.3M
2024-07-26 42.82 43.39 42.03 42.46 0.2M
2024-07-25 41.67 42.88 41.15 41.93 0.3M
2024-07-24 41.81 42.51 41.07 41.27 0.2M
2024-07-23 41.47 42.53 41.23 42.08 0.2M
2024-07-22 41.21 41.87 40.70 41.65 0.2M
2024-07-19 41.58 41.62 40.68 40.76 0.2M
2024-07-18 41.77 42.48 40.77 41.45 0.3M
2024-07-17 42.67 43.18 41.72 41.86 0.3M
2024-07-16 41.65 43.32 41.65 43.30 0.3M
2024-07-15 40.45 41.92 40.35 41.12 0.3M
2024-07-12 40.41 40.85 39.76 40.28 0.2M
2024-07-11 40.07 40.40 39.57 40.04 0.3M
2024-07-10 38.91 39.55 38.89 39.38 0.2M
2024-07-09 39.37 39.41 38.47 38.68 0.3M
2024-07-08 39.11 39.95 39.11 39.30 0.2M
2024-07-05 39.51 39.51 38.80 38.83 0.2M
2024-07-03 39.49 39.90 39.17 39.79 0.1M
2024-07-02 39.23 40.32 39.11 39.33 0.4M
2024-07-01 39.55 39.88 38.51 39.18 0.3M
2024-06-28 39.23 39.52 38.57 39.46 0.7M
2024-06-27 39.45 39.63 38.56 38.95 0.3M
2024-06-26 39.09 39.47 38.56 39.16 0.5M
2024-06-25 39.00 39.51 38.79 39.26 0.4M
2024-06-24 39.99 40.13 38.72 38.78 0.5M
2024-06-21 39.40 40.40 39.10 39.96 4.5M
2024-06-20 39.76 40.19 39.04 39.50 0.8M
2024-06-18 40.03 40.32 39.62 39.94 0.4M
2024-06-17 39.87 40.25 39.24 40.18 0.4M
2024-06-14 40.51 40.88 39.75 39.85 0.3M
2024-06-13 40.96 41.48 40.65 41.10 0.3M
2024-06-12 41.59 42.05 41.18 41.25 0.3M
2024-06-11 40.47 40.81 40.30 40.51 0.2M
2024-06-10 40.34 41.28 40.08 40.80 0.3M
2024-06-07 40.87 41.01 40.23 40.50 0.2M
2024-06-06 41.55 41.86 41.09 41.10 0.2M
2024-06-05 41.62 42.08 41.41 41.78 0.3M
2024-06-04 41.92 42.26 40.80 41.35 0.4M
2024-06-03 43.28 43.40 41.95 42.06 0.5M
2024-05-31 44.55 44.85 42.90 43.07 0.5M
2024-05-30 43.44 44.60 43.43 44.58 0.3M
2024-05-29 42.85 43.56 42.66 43.13 0.3M
2024-05-28 43.76 44.53 43.14 43.45 0.4M
2024-05-24 43.49 43.68 42.94 43.49 0.2M
2024-05-23 42.71 43.34 42.52 43.03 0.3M
2024-05-22 42.11 42.78 41.81 42.46 0.3M
2024-05-21 41.62 42.46 41.37 42.11 0.2M
2024-05-20 41.15 42.31 41.15 41.96 0.3M
2024-05-17 40.95 41.21 40.67 41.19 0.3M
2024-05-16 41.01 41.58 40.60 40.79 0.3M
2024-05-15 40.85 41.40 40.56 41.01 0.4M
2024-05-14 40.45 41.10 40.31 41.09 0.2M
2024-05-13 40.49 40.59 39.71 40.08 0.3M
2024-05-10 39.76 40.17 39.43 40.16 0.2M
2024-05-09 40.00 40.16 39.27 39.82 0.3M
2024-05-08 39.09 40.04 38.97 40.04 0.4M
2024-05-07 38.12 39.40 38.02 39.14 0.4M
2024-05-06 36.77 38.12 36.54 38.07 0.7M
2024-05-03 36.29 36.55 34.98 36.43 0.5M
2024-05-02 37.41 37.41 34.78 35.76 0.8M
2024-05-01 30.00 30.39 29.52 30.29 0.3M
2024-04-30 31.16 31.49 30.19 30.21 0.5M
2024-04-29 30.89 31.62 30.89 31.49 0.4M
2024-04-26 30.34 31.39 30.33 31.36 0.3M
2024-04-25 30.28 30.45 30.04 30.30 0.2M
2024-04-24 30.53 30.83 30.38 30.59 0.3M
2024-04-23 30.00 30.72 30.00 30.55 0.3M
2024-04-22 29.80 30.40 29.75 30.08 0.2M
2024-04-19 29.71 30.12 29.62 29.63 0.4M
2024-04-18 30.12 30.48 29.83 29.86 0.3M
2024-04-17 30.18 30.26 29.88 30.04 0.3M
2024-04-16 29.40 30.01 29.09 29.92 0.3M
2024-04-15 29.55 29.73 29.08 29.50 0.4M
2024-04-12 29.19 29.60 29.13 29.50 0.3M
2024-04-11 28.97 29.53 28.84 29.50 0.2M
2024-04-10 29.18 29.26 28.64 28.85 0.2M
2024-04-09 30.00 30.10 29.61 29.83 0.1M
2024-04-08 30.16 30.20 29.89 29.91 0.1M
2024-04-05 29.95 30.08 29.79 29.94 0.1M
2024-04-04 30.58 30.58 29.60 29.85 0.4M
2024-04-03 29.57 30.26 29.51 30.20 0.2M
2024-04-02 29.36 29.84 29.16 29.80 0.7M
2024-04-01 30.05 30.13 29.54 29.58 0.2M
2024-03-28 30.17 30.21 29.72 30.01 0.3M
2024-03-27 29.37 30.21 29.33 30.19 0.5M
2024-03-26 29.39 29.48 29.05 29.28 0.3M
2024-03-25 29.21 29.31 28.95 29.13 0.3M
2024-03-22 29.31 29.31 28.86 29.00 0.2M
2024-03-21 29.05 29.51 28.69 29.25 0.4M
2024-03-20 28.75 28.85 27.44 28.60 0.6M
2024-03-19 29.04 29.27 29.00 29.22 0.2M
2024-03-18 29.79 29.89 29.06 29.11 0.2M
2024-03-15 29.37 30.02 29.31 29.73 2.4M
2024-03-14 30.34 30.40 29.47 29.77 0.4M
2024-03-13 30.27 30.85 30.23 30.46 0.4M
2024-03-12 30.27 30.45 29.78 30.41 0.3M
2024-03-11 30.87 30.99 29.94 30.10 0.4M
2024-03-08 31.23 31.75 30.85 31.12 0.3M
2024-03-07 30.81 31.08 30.55 31.06 0.2M
2024-03-06 30.86 31.05 30.56 30.65 0.3M
2024-03-05 30.60 31.18 30.46 30.62 0.2M
2024-03-04 31.33 31.33 30.64 30.81 0.3M
2024-03-01 30.88 31.33 30.46 31.25 0.3M
2024-02-29 30.36 30.78 30.07 30.71 0.4M
2024-02-28 29.91 30.34 29.73 29.97 0.2M
2024-02-27 30.18 30.46 29.89 30.32 0.2M
2024-02-26 29.58 30.07 29.52 29.97 0.2M
2024-02-23 29.55 29.76 29.19 29.73 0.1M
2024-02-22 29.71 29.96 29.43 29.62 0.2M
2024-02-21 28.94 29.67 28.76 29.67 0.3M
2024-02-20 29.85 30.06 29.11 29.22 0.2M
2024-02-16 30.39 30.86 30.23 30.35 0.3M
2024-02-15 30.00 30.65 29.81 30.55 0.2M
2024-02-14 29.27 30.01 29.03 29.91 0.3M
2024-02-13 29.82 30.01 28.80 28.99 0.3M
2024-02-12 30.20 30.88 30.13 30.69 0.2M
2024-02-09 29.48 30.28 29.22 30.13 0.3M
2024-02-08 28.61 29.53 28.33 29.51 0.3M
2024-02-07 29.25 29.30 28.58 28.69 0.2M
2024-02-06 30.13 30.13 29.27 29.34 0.3M
2024-02-05 30.00 30.41 29.67 30.17 0.3M
2024-02-02 29.34 31.10 29.25 30.33 0.5M
2024-02-01 27.70 29.62 27.65 29.60 0.6M
2024-01-31 27.57 27.86 27.04 27.12 0.3M
2024-01-30 26.94 27.87 26.93 27.67 0.2M
2024-01-29 26.93 26.95 26.41 26.77 0.1M
2024-01-26 27.24 27.25 26.91 26.95 0.2M
2024-01-25 27.31 27.32 26.99 27.13 0.2M
2024-01-24 27.21 27.22 26.68 27.01 0.2M
2024-01-23 26.87 27.32 26.72 26.98 0.4M
2024-01-22 26.06 26.62 26.02 26.60 0.2M
2024-01-19 25.96 25.96 25.57 25.83 0.2M
2024-01-18 25.77 25.82 25.54 25.81 0.1M
2024-01-17 26.10 26.32 25.36 25.57 0.2M
2024-01-16 26.65 26.91 26.43 26.46 0.2M
2024-01-12 27.16 27.16 26.59 26.75 0.1M
2024-01-11 26.88 26.99 26.43 26.83 0.1M
2024-01-10 26.89 26.94 26.73 26.84 0.2M
2024-01-09 26.62 26.87 26.44 26.85 0.2M
2024-01-08 26.78 27.10 26.74 26.96 0.2M
2024-01-05 26.46 26.88 26.44 26.67 0.2M
2024-01-04 26.70 26.91 26.60 26.60 0.2M
2024-01-03 27.15 27.30 26.68 26.85 0.2M
2024-01-02 27.42 27.67 27.07 27.28 0.3M