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

Benchmark Electronics (NY: BHE )

44.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2003 8.265 8.331 8.165 8.191 637,857 -0.10(-1.18%)
Oct 30, 2003 8.422 8.430 8.269 8.289 552,210 -0.02(-0.18%)
Oct 29, 2003 8.407 8.407 8.222 8.304 1,019,831 -0.10(-1.22%)
Oct 28, 2003 7.884 8.407 7.852 8.407 1,367,177 +0.56(+7.09%)
Oct 27, 2003 7.734 8.119 7.734 7.850 1,210,422 +0.01(+0.06%)
Oct 24, 2003 7.975 7.975 7.707 7.845 1,502,784 -0.13(-1.62%)
Oct 23, 2003 8.213 8.213 7.793 7.975 1,374,578 -0.24(-2.91%)
Oct 22, 2003 8.511 8.511 8.190 8.213 952,424 -0.30(-3.50%)
Oct 21, 2003 8.373 8.558 8.371 8.511 572,300 +0.20(+2.37%)
Oct 20, 2003 8.289 8.316 8.264 8.314 466,563 +0.05(+0.61%)
Oct 17, 2003 8.608 8.608 8.244 8.264 674,336 -0.31(-3.61%)
Oct 16, 2003 8.608 8.618 8.521 8.573 610,630 -0.05(-0.60%)
Oct 15, 2003 8.617 8.718 8.583 8.625 1,091,997 +0.10(+1.18%)
Oct 14, 2003 8.265 8.553 8.265 8.524 758,926 +0.26(+3.15%)
Oct 13, 2003 8.196 8.356 8.183 8.264 549,831 +0.13(+1.63%)
Oct 10, 2003 8.070 8.171 8.055 8.131 698,920 +0.08(+0.96%)
Oct 09, 2003 7.885 8.186 7.885 8.054 939,471 +0.28(+3.57%)
Oct 08, 2003 7.810 7.816 7.763 7.776 566,749 -0.04(-0.54%)
Oct 07, 2003 7.822 7.869 7.769 7.818 1,609,050 -0.03(-0.36%)
Oct 06, 2003 7.574 7.847 7.559 7.847 1,049,173 +0.31(+4.13%)
Oct 03, 2003 7.420 7.630 7.420 7.536 893,476 +0.21(+2.80%)
Oct 02, 2003 7.300 7.368 7.231 7.331 777,429 +0.17(+2.35%)
Oct 01, 2003 7.129 7.299 7.109 7.162 1,278,622 +0.06(+0.78%)
Sep 30, 2003 7.272 7.389 7.030 7.107 5,127,707 -0.63(-8.17%)
Sep 29, 2003 7.522 7.739 7.465 7.739 889,511 +0.22(+2.88%)
Sep 26, 2003 7.793 7.843 7.482 7.522 1,457,317 -0.31(-4.01%)
Sep 25, 2003 7.744 8.121 7.744 7.837 1,405,242 +0.00(+0.02%)
Sep 24, 2003 8.070 8.070 7.798 7.835 1,129,797 -0.20(-2.49%)
Sep 23, 2003 8.072 8.165 7.949 8.035 799,106 -0.06(-0.79%)
Sep 22, 2003 8.173 8.173 8.023 8.099 934,713 -0.12(-1.41%)
Sep 19, 2003 8.289 8.289 8.185 8.215 936,563 -0.05(-0.59%)
Sep 18, 2003 8.255 8.311 8.196 8.264 615,123 +0.03(+0.33%)
Sep 17, 2003 8.035 8.331 8.006 8.237 822,368 +0.20(+2.47%)
Sep 16, 2003 7.827 8.043 7.869 8.038 625,168 +0.21(+2.71%)
Sep 15, 2003 7.949 7.951 7.785 7.827 584,988 -0.09(-1.08%)
Sep 12, 2003 7.862 7.968 7.793 7.912 836,906 +0.02(+0.30%)
Sep 11, 2003 7.778 7.964 7.778 7.889 759,983 +0.11(+1.45%)
Sep 10, 2003 8.003 8.003 7.714 7.776 1,050,231 -0.26(-3.24%)
Sep 09, 2003 8.032 8.191 7.981 8.037 867,570 +0.02(+0.19%)
Sep 08, 2003 8.028 8.069 7.961 8.022 827,390 +0.01(+0.15%)
Sep 05, 2003 8.045 8.116 7.944 8.010 968,020 -0.02(-0.23%)
Sep 04, 2003 7.642 8.111 7.637 8.028 1,962,211 +0.44(+5.78%)
Sep 03, 2003 7.541 7.670 7.532 7.589 1,470,006 +0.10(+1.39%)
Sep 02, 2003 7.504 7.532 7.388 7.485 1,386,474 +0.02(+0.32%)
Aug 29, 2003 7.401 7.479 7.381 7.462 763,948 +0.06(+0.82%)
Aug 28, 2003 7.310 7.403 7.257 7.401 811,530 +0.15(+2.04%)
Aug 27, 2003 7.267 7.287 7.178 7.253 645,523 -0.01(-0.16%)
Aug 26, 2003 7.129 7.278 7.129 7.265 783,245 +0.07(+0.93%)
Aug 25, 2003 7.329 7.364 7.162 7.198 691,783 -0.10(-1.34%)
Aug 22, 2003 7.524 7.524 7.292 7.295 1,058,954 -0.02(-0.25%)
Aug 21, 2003 7.238 7.317 7.231 7.314 616,710 +0.12(+1.64%)
Aug 20, 2003 7.181 7.228 7.062 7.196 659,269 +0.02(+0.21%)
Aug 19, 2003 7.179 7.280 7.129 7.181 1,130,062 +0.05(+0.66%)
Aug 18, 2003 6.935 7.141 6.935 7.134 1,074,021 +0.24(+3.49%)
Aug 15, 2003 6.952 6.976 6.882 6.893 393,076 -0.08(-1.21%)
Aug 14, 2003 6.877 7.009 6.877 6.978 692,576 +0.08(+1.19%)
Aug 13, 2003 6.843 6.964 6.830 6.895 749,674 +0.08(+1.13%)
Aug 12, 2003 6.702 6.818 6.641 6.818 631,248 +0.17(+2.50%)
Aug 11, 2003 6.638 6.720 6.574 6.651 534,235 +0.05(+0.71%)
Aug 08, 2003 6.582 6.700 6.559 6.604 984,674 +0.08(+1.24%)
Aug 07, 2003 6.549 6.599 6.443 6.524 842,458 -0.04(-0.64%)
Aug 06, 2003 6.708 6.789 6.517 6.566 997,098 -0.13(-1.88%)
Aug 05, 2003 6.725 6.873 6.665 6.692 1,392,553 -0.02(-0.33%)
Aug 04, 2003 6.658 6.742 6.535 6.714 682,531 +0.08(+1.19%)
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.