Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BHE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 42.11 | 0.15 | 0.36% | 41.62 | 42.46 | 41.37 | 226,436 |
| May 20 2024 | 41.96 | 0.77 | 1.87% | 41.15 | 42.3143 | 41.15 | 319,455 |
| May 17 2024 | 41.19 | 0.40 | 0.98% | 40.95 | 41.21 | 40.67 | 251,908 |
| May 16 2024 | 40.79 | -0.22 | -0.54% | 41.01 | 41.58 | 40.60 | 251,912 |
| May 15 2024 | 41.01 | -0.08 | -0.19% | 40.85 | 41.40 | 40.555 | 352,356 |
| May 14 2024 | 41.09 | 1.01 | 2.52% | 40.45 | 41.10 | 40.31 | 231,834 |
| May 13 2024 | 40.08 | -0.08 | -0.20% | 40.49 | 40.59 | 39.71 | 284,043 |
| May 10 2024 | 40.16 | 0.34 | 0.85% | 39.76 | 40.17 | 39.4319 | 234,252 |
| May 09 2024 | 39.82 | -0.22 | -0.55% | 40.00 | 40.16 | 39.27 | 273,988 |
| May 08 2024 | 40.04 | 0.90 | 2.30% | 39.09 | 40.04 | 38.97 | 382,066 |
| May 07 2024 | 39.14 | 1.07 | 2.81% | 38.12 | 39.40 | 38.02 | 424,765 |
| May 06 2024 | 38.07 | 1.64 | 4.50% | 36.77 | 38.12 | 36.54 | 657,525 |
| May 03 2024 | 36.43 | 0.67 | 1.87% | 36.29 | 36.55 | 34.98 | 523,448 |
| May 02 2024 | 35.76 | 5.47 | 18.06% | 37.41 | 37.41 | 34.78 | 750,872 |
| May 01 2024 | 30.29 | 0.08 | 0.26% | 30.00 | 30.39 | 29.52 | 280,755 |
| Apr 30 2024 | 30.21 | -1.28 | -4.06% | 31.16 | 31.49 | 30.19 | 471,388 |
| Apr 29 2024 | 31.49 | 0.13 | 0.41% | 30.89 | 31.62 | 30.89 | 422,996 |
| Apr 26 2024 | 31.36 | 1.06 | 3.50% | 30.34 | 31.39 | 30.325 | 311,046 |
| Apr 25 2024 | 30.30 | -0.29 | -0.95% | 30.28 | 30.45 | 30.04 | 185,665 |
| Apr 24 2024 | 30.59 | 0.04 | 0.13% | 30.53 | 30.83 | 30.38 | 262,105 |
| Apr 23 2024 | 30.55 | 0.47 | 1.56% | 30.00 | 30.715 | 30.00 | 255,583 |
| Apr 22 2024 | 30.08 | 0.45 | 1.52% | 29.80 | 30.3978 | 29.75 | 201,906 |
| Apr 19 2024 | 29.63 | -0.23 | -0.77% | 29.71 | 30.12 | 29.62 | 369,468 |
| Apr 18 2024 | 29.86 | -0.18 | -0.60% | 30.12 | 30.48 | 29.83 | 272,289 |
| Apr 17 2024 | 30.04 | 0.12 | 0.40% | 30.18 | 30.26 | 29.88 | 304,371 |
| Apr 16 2024 | 29.92 | 0.42 | 1.42% | 29.40 | 30.01 | 29.09 | 290,449 |
| Apr 15 2024 | 29.50 | 0.00 | 0.00% | 29.55 | 29.73 | 29.08 | 405,237 |
| Apr 12 2024 | 29.50 | 0.00 | 0.00% | 29.19 | 29.60 | 29.13 | 344,420 |
| Apr 11 2024 | 29.50 | 0.65 | 2.25% | 28.97 | 29.51 | 28.84 | 194,002 |
| Apr 10 2024 | 28.85 | -0.98 | -3.29% | 29.18 | 29.26 | 28.635 | 183,954 |
| Apr 09 2024 | 29.83 | -0.08 | -0.27% | 30.00 | 30.10 | 29.61 | 108,279 |
| Apr 08 2024 | 29.91 | -0.03 | -0.10% | 30.16 | 30.20 | 29.89 | 99,933 |
| Apr 05 2024 | 29.94 | 0.09 | 0.30% | 29.95 | 30.075 | 29.79 | 146,090 |
| Apr 04 2024 | 29.85 | -0.35 | -1.16% | 30.58 | 30.72 | 29.601 | 352,706 |
| Apr 03 2024 | 30.20 | 0.40 | 1.34% | 29.57 | 30.255 | 29.51 | 157,891 |
| Apr 02 2024 | 29.80 | 0.22 | 0.74% | 29.36 | 29.84 | 29.16 | 701,353 |
| Apr 01 2024 | 29.58 | -0.43 | -1.43% | 30.05 | 30.13 | 29.54 | 207,039 |
| Mar 28 2024 | 30.01 | -0.18 | -0.60% | 30.17 | 30.21 | 29.72 | 276,874 |
| Mar 27 2024 | 30.19 | 0.91 | 3.11% | 29.37 | 30.21 | 29.33 | 470,240 |
| Mar 26 2024 | 29.28 | 0.15 | 0.51% | 29.39 | 29.48 | 29.05 | 279,330 |
| Mar 25 2024 | 29.13 | 0.13 | 0.45% | 29.21 | 29.31 | 28.945 | 254,740 |
| Mar 22 2024 | 29.00 | -0.25 | -0.85% | 29.31 | 29.31 | 28.86 | 237,956 |
| Mar 21 2024 | 29.25 | 0.65 | 2.27% | 29.05 | 29.51 | 28.69 | 448,226 |
| Mar 20 2024 | 28.60 | -0.62 | -2.12% | 28.75 | 28.85 | 27.44 | 558,562 |
| Mar 19 2024 | 29.22 | 0.11 | 0.38% | 29.04 | 29.27 | 28.895 | 179,259 |
| Mar 18 2024 | 29.11 | -0.62 | -2.09% | 29.79 | 29.89 | 29.06 | 217,937 |
| Mar 15 2024 | 29.73 | -0.04 | -0.13% | 29.37 | 30.02 | 29.31 | 2,410,555 |
| Mar 14 2024 | 29.77 | -0.69 | -2.27% | 30.34 | 30.45 | 29.47 | 386,772 |
| Mar 13 2024 | 30.46 | 0.05 | 0.16% | 30.27 | 30.85 | 30.23 | 366,949 |
| Mar 12 2024 | 30.41 | 0.31 | 1.03% | 30.27 | 30.45 | 29.78 | 314,237 |
| Mar 11 2024 | 30.10 | -1.02 | -3.28% | 30.87 | 30.99 | 29.94 | 374,553 |
| Mar 08 2024 | 31.12 | 0.06 | 0.19% | 31.23 | 31.75 | 30.85 | 276,290 |
| Mar 07 2024 | 31.06 | 0.41 | 1.34% | 30.81 | 31.08 | 30.5511 | 201,185 |
| Mar 06 2024 | 30.65 | 0.03 | 0.10% | 30.86 | 31.045 | 30.56 | 263,841 |
| Mar 05 2024 | 30.62 | -0.19 | -0.62% | 30.60 | 31.18 | 30.4649 | 156,804 |
| Mar 04 2024 | 30.81 | -0.44 | -1.41% | 31.33 | 31.33 | 30.64 | 253,027 |
| Mar 01 2024 | 31.25 | 0.54 | 1.76% | 30.88 | 31.33 | 30.46 | 314,592 |
| Feb 29 2024 | 30.71 | 0.74 | 2.47% | 30.36 | 30.78 | 30.07 | 360,557 |
| Feb 28 2024 | 29.97 | -0.35 | -1.15% | 29.91 | 30.34 | 29.7331 | 206,927 |
| Feb 27 2024 | 30.32 | 0.35 | 1.17% | 30.18 | 30.46 | 29.885 | 239,848 |
| Feb 26 2024 | 29.97 | 0.24 | 0.81% | 29.58 | 30.07 | 29.52 | 197,165 |
| Feb 23 2024 | 29.73 | 0.11 | 0.37% | 29.55 | 29.76 | 29.19 | 147,249 |
| Feb 22 2024 | 29.62 | -0.05 | -0.17% | 29.71 | 29.96 | 29.43 | 182,870 |
