Skip to main content

Benchmark Electronics (NY: BHE )

39.46 +0.68 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.99 14.15 13.91 14.06 270,160 +0.04(+0.31%)
Oct 28, 2010 14.41 14.41 13.90 14.02 301,324 -0.21(-1.50%)
Oct 27, 2010 14.07 14.29 13.87 14.24 345,564 -0.29(-2.00%)
Oct 25, 2010 14.70 14.84 14.47 14.53 269,393 -0.03(-0.24%)
Oct 22, 2010 14.50 14.61 14.36 14.56 223,532 +0.11(+0.77%)
Oct 21, 2010 14.55 14.77 14.18 14.45 301,930 -0.07(-0.47%)
Oct 20, 2010 14.41 14.66 14.41 14.52 170,986 +0.20(+1.37%)
Oct 19, 2010 14.58 14.83 14.22 14.32 305,800 -0.55(-3.68%)
Oct 18, 2010 14.64 14.87 14.55 14.87 216,603 +0.29(+2.00%)
Oct 15, 2010 14.57 14.65 14.30 14.58 351,511 +0.15(+1.07%)
Oct 14, 2010 14.45 14.51 14.28 14.42 203,311 +0.00(+0.00%)
Oct 13, 2010 14.20 14.47 14.05 14.42 410,166 +0.32(+2.25%)
Oct 12, 2010 14.25 14.25 13.98 14.11 314,733 -0.15(-1.08%)
Oct 11, 2010 14.41 14.48 14.21 14.26 182,953 -0.12(-0.83%)
Oct 08, 2010 14.38 14.47 13.95 14.38 198,454 +0.27(+1.94%)
Oct 07, 2010 14.35 14.35 14.00 14.11 1,457 -0.09(-0.60%)
Oct 06, 2010 14.38 14.39 14.08 14.19 198,510 -0.18(-1.25%)
Oct 05, 2010 13.90 14.39 13.73 14.37 311,609 +0.67(+4.87%)
Oct 04, 2010 14.11 14.24 13.60 13.70 301,322 -0.45(-3.20%)
Oct 01, 2010 14.16 14.21 13.89 14.16 298,609 +0.12(+0.83%)
Sep 30, 2010 14.04 14.50 13.99 14.04 8,046 -0.21(-1.48%)
Sep 29, 2010 14.12 14.46 14.06 14.25 389,686 +0.08(+0.54%)
Sep 28, 2010 13.83 14.20 13.60 14.18 688 +0.34(+2.48%)
Sep 27, 2010 13.92 13.95 13.72 13.83 459,617 -0.05(-0.37%)
Sep 24, 2010 13.41 13.89 13.35 13.88 284,711 +0.72(+5.46%)
Sep 23, 2010 13.21 13.49 13.15 13.17 2,851 -0.16(-1.19%)
Sep 22, 2010 13.58 13.68 13.28 13.32 293,932 -0.34(-2.48%)
Sep 21, 2010 13.84 13.88 13.61 13.66 308,675 -0.19(-1.36%)
Sep 20, 2010 13.29 13.93 13.16 13.85 617,267 +0.57(+4.32%)
Sep 17, 2010 13.28 13.36 12.99 13.28 580,451 +0.21(+1.57%)
Sep 15, 2010 12.99 13.14 12.87 13.07 450,430 +0.01(+0.07%)
Sep 14, 2010 12.99 13.14 12.85 13.06 569,251 -0.02(-0.13%)
Sep 13, 2010 12.88 13.21 12.82 13.08 431,908 +0.39(+3.03%)
Sep 10, 2010 12.75 12.90 12.61 12.69 272,277 -0.01(-0.07%)
Sep 09, 2010 13.07 13.07 12.63 12.70 278,657 -0.15(-1.20%)
Sep 08, 2010 12.87 12.97 12.82 12.86 374,805 +0.04(+0.33%)
Sep 07, 2010 12.93 13.05 12.77 12.81 2,320 -0.15(-1.19%)
Sep 03, 2010 12.84 13.00 12.84 12.97 298,927 +0.32(+2.50%)
Sep 02, 2010 12.47 12.80 12.33 12.65 1,502 +0.16(+1.30%)
Sep 01, 2010 12.26 12.60 12.20 12.49 478,589 +0.51(+4.29%)
Aug 31, 2010 11.99 12.23 11.91 11.98 2,219 -0.11(-0.92%)
Aug 30, 2010 12.41 12.50 12.09 12.09 459,622 -0.36(-2.89%)
Aug 27, 2010 12.45 12.47 12.01 12.45 384,403 +0.30(+2.47%)
Aug 26, 2010 12.47 12.59 12.13 12.15 1,625 -0.27(-2.14%)
Aug 25, 2010 12.20 12.44 12.05 12.41 1,608 +0.07(+0.55%)
Aug 24, 2010 12.35 12.52 12.08 12.34 6,536 -0.19(-1.50%)
Aug 23, 2010 12.95 13.08 12.51 12.53 329,557 -0.32(-2.47%)
Aug 20, 2010 12.83 12.90 12.60 12.85 346,430 -0.05(-0.40%)
Aug 19, 2010 13.25 13.29 12.77 12.90 2,432 -0.44(-3.27%)
Aug 18, 2010 13.40 13.52 13.23 13.34 25,057 -0.13(-0.95%)
Aug 17, 2010 13.39 13.57 13.23 13.46 3,879 +0.27(+2.08%)
Aug 16, 2010 12.78 13.20 12.74 13.19 441,117 +0.29(+2.26%)
Aug 13, 2010 12.90 13.16 12.88 12.90 357,969 -0.31(-2.33%)
Aug 12, 2010 13.03 13.32 12.90 13.21 970 -0.15(-1.09%)
Aug 11, 2010 13.96 13.96 13.31 13.35 7,042 -0.94(-6.59%)
Aug 10, 2010 14.52 14.56 14.13 14.30 3,003 -0.45(-3.02%)
Aug 09, 2010 14.53 14.79 14.47 14.74 323,114 +0.34(+2.38%)
Aug 06, 2010 14.40 14.57 14.07 14.40 249,217 -0.10(-0.71%)
Aug 05, 2010 14.40 14.64 14.38 14.50 278,023 -0.08(-0.53%)
Aug 04, 2010 14.45 14.69 14.39 14.58 334,373 +0.18(+1.25%)
Aug 03, 2010 14.65 14.71 14.37 14.40 290,550 -0.29(-1.98%)
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.