U.S. markets close in 3 hours 43 minutes

Benchmark Electronics, Inc. (BHE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
35.47+5.18 (+17.10%)
A partir del 12:15PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202437.4137.1934.9035.4735.47280,549
01 may 202430.0030.3929.5230.2930.29280,700
30 abr 202431.1631.4930.1930.2130.21471,400
29 abr 202430.8931.6230.8931.4931.49423,000
26 abr 202430.3431.3930.3331.3631.36311,200
25 abr 202430.2830.4530.0430.3030.30185,700
24 abr 202430.5330.8330.3830.5930.59262,100
23 abr 202430.0030.7230.0030.5530.55255,600
22 abr 202429.8030.4029.7530.0830.08201,900
19 abr 202429.7130.1229.6229.6329.63369,500
18 abr 202430.1230.4829.8329.8629.86272,300
17 abr 202430.1830.2629.8830.0430.04304,400
16 abr 202429.4030.0129.0929.9229.92290,400
15 abr 202429.5529.7329.0829.5029.50405,200
12 abr 202429.1929.6029.1329.5029.50344,400
11 abr 202428.9729.5328.8429.5029.50194,500
10 abr 202429.1829.2628.6428.8528.85184,000
09 abr 202430.0030.1029.6129.8329.83108,300
08 abr 202430.1630.2029.8929.9129.9199,900
05 abr 202429.9530.0829.7929.9429.94146,100
04 abr 202430.5830.5829.6029.8529.85352,700
03 abr 202429.5730.2629.5130.2030.20157,900
02 abr 202429.3629.8429.1629.8029.80701,300
01 abr 202430.0530.1329.5429.5829.58207,000
28 mar 202430.1730.2129.7230.0130.01276,900
27 mar 202429.3730.2129.3330.1930.19470,300
27 mar 20240.165 Dividendo
26 mar 202429.3929.4829.0529.2829.11279,300
25 mar 202429.2129.3128.9529.1328.97254,700
22 mar 202429.3129.3128.8629.0028.84238,000
21 mar 202429.0529.5128.6929.2529.09448,100
20 mar 202428.7528.8527.4428.6028.44558,500
19 mar 202429.0429.2729.0029.2229.06179,300
18 mar 202429.7929.8929.0629.1128.95217,900
15 mar 202429.3730.0229.3129.7329.562,419,100
14 mar 202430.3430.4029.4729.7729.60386,800
13 mar 202430.2730.8530.2330.4630.29366,900
12 mar 202430.2730.4529.7830.4130.24314,200
11 mar 202430.8730.9929.9430.1029.93374,600
08 mar 202431.2331.7530.8531.1230.94276,300
07 mar 202430.8131.0830.5531.0630.88201,200
06 mar 202430.8631.0530.5630.6530.48263,800
05 mar 202430.6031.1830.4630.6230.45156,800
04 mar 202431.3331.3330.6430.8130.64253,000
01 mar 202430.8831.3330.4631.2531.07314,600
29 feb 202430.3630.7830.0730.7130.54360,500
28 feb 202429.9130.3429.7329.9729.80206,900
27 feb 202430.1830.4629.8930.3230.15239,800
26 feb 202429.5830.0729.5229.9729.80197,200
23 feb 202429.5529.7629.1929.7329.56147,200
22 feb 202429.7129.9629.4329.6229.45182,900
21 feb 202428.9429.6728.7629.6729.50256,600
20 feb 202429.8530.0629.1129.2229.06233,000
16 feb 202430.3930.8630.2330.3530.18260,200
15 feb 202430.0030.6529.8130.5530.38246,900
14 feb 202429.2730.0129.0329.9129.74252,600
13 feb 202429.8230.0128.8028.9928.83327,600
12 feb 202430.2030.8830.1330.6930.52214,000
09 feb 202429.4830.2829.2230.1329.96274,400
08 feb 202428.6129.5328.3329.5129.34263,400
07 feb 202429.2529.3028.5828.6928.53203,400
06 feb 202430.1330.1329.2729.3429.17273,500
05 feb 202430.0030.4129.6730.1730.00327,000
02 feb 202429.3431.1029.2530.3330.16474,500
01 feb 202427.7029.6227.6529.6029.43582,000
31 ene 202427.5727.8627.0427.1226.97295,700
30 ene 202426.9427.8726.9327.6727.51239,000
29 ene 202426.9326.9526.4126.7726.62138,900
26 ene 202427.2427.2526.9126.9526.80190,800
25 ene 202427.3127.3226.9927.1326.98231,700
24 ene 202427.2127.2226.6827.0126.86170,100
23 ene 202426.8727.3226.7226.9826.83418,700
22 ene 202426.0626.6226.0226.6026.45218,300
19 ene 202425.9625.9625.5725.8325.68169,700
18 ene 202425.7725.8225.5425.8125.66127,000
17 ene 202426.1026.3225.3625.5725.43165,500
16 ene 202426.6526.9126.4326.4626.31170,100
12 ene 202427.1627.1626.5926.7526.6096,400
11 ene 202426.8826.9926.4326.8326.68133,100
10 ene 202426.8926.9426.7326.8426.69224,000
09 ene 202426.6226.8726.4426.8526.70155,500
08 ene 202426.7827.1026.7426.9626.81151,600
05 ene 202426.4626.8826.4426.6726.52176,000
04 ene 202426.7026.9126.6026.6026.45180,100
03 ene 202427.1527.3026.6826.8526.70223,900
02 ene 202427.4227.6727.0727.2827.13290,300
29 dic 202328.1428.1427.6127.6427.48170,100
28 dic 202328.0828.3127.9628.0627.90115,600
28 dic 20230.165 Dividendo
27 dic 202328.5028.5028.1928.3127.99218,800
26 dic 202328.4028.5728.2428.4728.14132,600
22 dic 202328.1728.3927.9728.2427.9294,700
21 dic 202327.9727.9827.5727.9427.62106,600
20 dic 202328.1128.7527.6727.6827.36176,500
19 dic 202327.7028.2127.7028.1127.79156,400
18 dic 202328.1028.1027.3427.5627.24375,500
15 dic 202327.8028.0627.5927.8827.56635,400
14 dic 202327.0127.6126.7927.5927.27174,400
13 dic 202326.0226.5825.6226.5426.24161,000
12 dic 202326.1326.2325.9226.0325.73120,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...