Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benchmark Electronics (NY: BHE )

43.98 -0.55 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.20 10.34 9.942 9.993 0 -0.02(-0.17%)
Jan 29, 2009 10.32 10.38 9.950 10.01 439,423 -0.39(-3.76%)
Jan 28, 2009 10.15 10.55 10.01 10.40 320,054 +0.45(+4.53%)
Jan 27, 2009 9.780 10.10 9.780 9.950 324,687 +0.11(+1.12%)
Jan 26, 2009 9.482 9.984 9.482 9.840 345,462 +0.39(+4.14%)
Jan 23, 2009 9.320 9.703 9.176 9.448 525,144 -0.09(-0.98%)
Jan 22, 2009 9.584 9.788 9.346 9.542 456,622 -0.28(-2.86%)
Jan 21, 2009 9.865 9.967 9.559 9.822 1,114,881 +0.13(+1.32%)
Jan 20, 2009 10.61 10.61 9.678 9.695 597,155 -1.05(-9.75%)
Jan 16, 2009 10.68 10.78 10.34 10.74 0 +0.14(+1.37%)
Jan 15, 2009 10.34 10.70 10.06 10.60 422,948 +0.27(+2.64%)
Jan 14, 2009 10.20 10.53 10.07 10.32 713,993 -0.24(-2.26%)
Jan 13, 2009 10.48 10.77 10.34 10.56 495,219 +0.01(+0.08%)
Jan 12, 2009 10.60 10.77 10.43 10.55 559,859 -0.03(-0.24%)
Jan 09, 2009 10.92 10.98 10.51 10.58 1,015,416 -0.37(-3.42%)
Jan 08, 2009 11.08 11.15 10.70 10.95 631,211 -0.11(-1.00%)
Jan 07, 2009 11.18 11.25 10.85 11.07 488,892 -0.35(-3.06%)
Jan 06, 2009 11.25 11.58 11.12 11.41 812,668 +0.24(+2.13%)
Jan 05, 2009 10.93 11.24 10.89 11.18 527,408 +0.20(+1.86%)
Jan 02, 2009 11.00 11.07 10.68 10.97 0 +0.10(+0.94%)
Jan 01, 2009 10.61 10.97 10.58 10.87 0 +0.00(+0.00%)
Dec 31, 2008 10.61 10.97 10.58 10.87 765,170 +0.36(+3.40%)
Dec 30, 2008 10.21 10.54 9.976 10.51 1,523,519 +0.39(+3.87%)
Dec 29, 2008 10.40 10.43 10.06 10.12 651,908 -0.28(-2.70%)
Dec 26, 2008 10.53 10.53 10.25 10.40 0 -0.06(-0.57%)
Dec 24, 2008 10.54 10.61 10.36 10.46 213,483 -0.09(-0.89%)
Dec 23, 2008 10.90 10.90 10.44 10.55 590,316 -0.20(-1.82%)
Dec 22, 2008 11.01 11.05 10.53 10.75 914,685 -0.26(-2.32%)
Dec 19, 2008 11.41 11.43 10.93 11.01 1,366,808 -0.26(-2.27%)
Dec 18, 2008 11.18 11.43 10.92 11.26 705,709 +0.05(+0.46%)
Dec 17, 2008 11.15 11.47 11.07 11.21 772,453 -0.09(-0.83%)
Dec 16, 2008 11.03 11.45 10.87 11.30 1,049,180 +0.48(+4.40%)
Dec 15, 2008 11.02 11.07 10.42 10.83 777,284 -0.12(-1.09%)
Dec 12, 2008 10.04 11.01 9.780 10.95 0 +0.71(+6.99%)
Dec 11, 2008 10.61 10.76 10.10 10.23 524,413 -0.53(-4.90%)
Dec 10, 2008 10.44 10.90 10.38 10.76 443,639 +0.21(+2.02%)
Dec 09, 2008 10.56 11.04 10.32 10.55 625,294 -0.22(-2.06%)
Dec 08, 2008 10.56 10.96 10.36 10.77 629,867 +0.49(+4.72%)
Dec 05, 2008 9.431 10.29 9.133 10.28 0 +0.74(+7.76%)
Dec 04, 2008 9.908 10.38 9.286 9.542 634,812 -0.45(-4.51%)
Dec 03, 2008 9.661 10.13 9.269 9.993 1,237,430 +0.26(+2.71%)
Dec 02, 2008 8.563 9.746 8.299 9.729 1,005,336 +0.37(+3.91%)
Dec 01, 2008 10.51 10.54 9.286 9.363 816,888 -1.43(-13.25%)
Nov 28, 2008 10.48 10.80 10.29 10.79 227,773 +0.41(+3.93%)
Nov 26, 2008 9.499 10.60 9.474 10.38 926,039 +0.61(+6.27%)
Nov 25, 2008 9.610 9.771 9.320 9.771 434,207 +0.25(+2.59%)
Nov 24, 2008 9.014 9.729 8.980 9.525 659,877 +0.43(+4.68%)
Nov 21, 2008 8.631 9.133 8.088 9.099 713,117 +0.60(+7.11%)
Nov 20, 2008 8.656 9.337 8.469 8.495 732,006 -0.26(-2.92%)
Nov 19, 2008 9.491 9.771 8.699 8.750 567,394 -0.77(-8.13%)
Nov 18, 2008 9.388 9.976 9.193 9.525 676,983 +0.14(+1.54%)
Nov 17, 2008 9.448 9.669 9.133 9.380 591,011 +0.04(+0.46%)
Nov 14, 2008 9.771 10.21 9.295 9.337 0 -0.58(-5.84%)
Nov 13, 2008 9.269 9.916 8.639 9.916 836,047 +0.68(+7.37%)
Nov 12, 2008 9.925 10.06 9.201 9.235 797,569 -0.80(-7.97%)
Nov 11, 2008 9.916 10.34 9.882 10.04 737,807 -0.01(-0.08%)
Nov 10, 2008 10.37 10.37 9.874 10.04 697,411 -0.03(-0.25%)
Nov 07, 2008 10.05 10.29 9.814 10.07 0 +0.11(+1.11%)
Nov 06, 2008 9.942 10.25 9.882 9.959 717,887 -0.04(-0.43%)
Nov 05, 2008 10.20 10.27 9.925 10.00 648,314 -0.36(-3.45%)
Nov 04, 2008 10.47 10.74 10.16 10.36 653,324 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.