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 31, 2019 30.54 30.54 29.75 30.22 400,053 -0.40(-1.31%)
Oct 30, 2019 30.20 30.74 29.96 30.62 438,547 +0.42(+1.39%)
Oct 29, 2019 28.89 30.22 28.67 30.20 501,827 +1.17(+4.02%)
Oct 28, 2019 28.27 29.25 28.26 29.03 541,683 +0.95(+3.40%)
Oct 25, 2019 27.47 28.71 27.42 28.08 440,319 +0.73(+2.67%)
Oct 24, 2019 27.45 27.62 27.27 27.35 353,212 +0.02(+0.07%)
Oct 23, 2019 27.53 27.57 27.26 27.33 169,734 -0.20(-0.71%)
Oct 22, 2019 27.57 27.63 27.35 27.53 219,398 -0.03(-0.10%)
Oct 21, 2019 27.54 27.91 27.52 27.55 276,226 +0.25(+0.91%)
Oct 18, 2019 27.59 27.64 27.10 27.30 217,972 -0.31(-1.13%)
Oct 17, 2019 27.21 27.62 27.15 27.62 273,736 +0.49(+1.81%)
Oct 16, 2019 27.10 27.36 26.94 27.13 272,335 +0.01(+0.03%)
Oct 15, 2019 26.57 27.13 26.54 27.12 249,543 +0.56(+2.11%)
Oct 14, 2019 26.51 26.66 26.37 26.55 271,028 -0.09(-0.33%)
Oct 11, 2019 26.55 27.19 26.55 26.64 276,756 +0.46(+1.77%)
Oct 10, 2019 25.93 26.30 25.83 26.18 289,337 +0.29(+1.14%)
Oct 09, 2019 26.04 26.13 25.78 25.89 258,313 +0.10(+0.38%)
Oct 08, 2019 25.83 25.98 25.54 25.79 317,325 -0.13(-0.52%)
Oct 07, 2019 25.88 26.31 25.81 25.92 270,819 -0.12(-0.48%)
Oct 04, 2019 25.56 26.06 25.55 26.05 223,805 +0.41(+1.60%)
Oct 03, 2019 25.89 25.92 25.44 25.64 228,231 -0.32(-1.24%)
Oct 02, 2019 25.46 26.07 25.39 25.96 416,890 +0.30(+1.18%)
Oct 01, 2019 26.03 26.45 25.43 25.65 294,505 -0.25(-0.96%)
Sep 30, 2019 25.90 26.29 25.89 25.90 248,961 -0.04(-0.17%)
Sep 27, 2019 26.10 26.32 25.84 25.95 190,262 +0.00(+0.00%)
Sep 26, 2019 26.28 26.32 25.90 25.95 335,725 -0.30(-1.15%)
Sep 25, 2019 25.65 26.26 25.62 26.25 328,236 +0.55(+2.14%)
Sep 24, 2019 25.76 25.92 25.53 25.70 434,464 +0.17(+0.66%)
Sep 23, 2019 25.27 25.74 25.27 25.53 255,853 +0.20(+0.77%)
Sep 20, 2019 25.59 25.80 25.19 25.34 1,007,635 -0.23(-0.90%)
Sep 19, 2019 25.98 26.05 25.57 25.57 289,771 -0.25(-0.96%)
Sep 18, 2019 26.14 26.17 25.66 25.82 313,925 -0.13(-0.51%)
Sep 17, 2019 25.47 25.96 25.30 25.95 351,873 +0.35(+1.35%)
Sep 16, 2019 25.45 25.80 25.20 25.60 337,950 +0.24(+0.94%)
Sep 13, 2019 25.66 25.69 25.24 25.36 228,229 -0.15(-0.59%)
Sep 12, 2019 25.50 25.57 25.12 25.51 290,464 +0.12(+0.45%)
Sep 11, 2019 24.96 25.40 24.78 25.40 289,464 +0.59(+2.36%)
Sep 10, 2019 24.88 24.96 24.48 24.81 366,094 -0.14(-0.57%)
Sep 09, 2019 24.47 24.96 24.35 24.96 316,380 +0.59(+2.44%)
Sep 06, 2019 24.44 24.67 24.29 24.36 220,223 -0.04(-0.18%)
Sep 05, 2019 23.86 24.66 23.82 24.41 264,075 +0.90(+3.81%)
Sep 04, 2019 23.41 23.63 23.36 23.51 275,447 +0.43(+1.88%)
Sep 03, 2019 23.16 23.23 22.66 23.08 305,227 -0.41(-1.74%)
Aug 30, 2019 23.84 23.86 23.39 23.48 238,715 -0.17(-0.71%)
Aug 29, 2019 23.50 23.86 23.35 23.65 174,680 +0.52(+2.26%)
Aug 28, 2019 22.83 23.31 22.76 23.13 181,817 +0.26(+1.12%)
Aug 27, 2019 23.26 23.41 22.83 22.87 258,906 -0.35(-1.53%)
Aug 26, 2019 23.38 23.47 23.15 23.23 181,553 +0.08(+0.34%)
Aug 23, 2019 23.88 23.93 23.10 23.15 320,580 -0.81(-3.37%)
Aug 22, 2019 24.13 24.22 23.85 23.95 178,660 -0.04(-0.15%)
Aug 21, 2019 23.69 24.06 23.63 23.99 263,306 +0.55(+2.35%)
Aug 20, 2019 23.61 23.70 23.41 23.44 226,949 -0.25(-1.05%)
Aug 19, 2019 23.74 24.00 23.68 23.69 291,049 +0.19(+0.79%)
Aug 16, 2019 22.80 23.62 22.80 23.50 358,242 +0.82(+3.60%)
Aug 15, 2019 22.81 22.89 22.51 22.69 322,040 -0.12(-0.51%)
Aug 14, 2019 23.07 23.25 22.76 22.80 253,684 -0.67(-2.87%)
Aug 13, 2019 23.13 23.78 23.04 23.47 167,580 +0.21(+0.91%)
Aug 12, 2019 23.35 23.55 23.21 23.26 144,862 -0.11(-0.46%)
Aug 09, 2019 23.61 23.61 23.25 23.37 285,399 -0.38(-1.61%)
Aug 08, 2019 23.42 23.79 23.32 23.75 264,466 +0.55(+2.37%)
Aug 07, 2019 22.63 23.22 22.52 23.20 263,711 +0.35(+1.51%)
Aug 06, 2019 23.16 23.55 22.63 22.85 353,026 -0.13(-0.58%)
Aug 05, 2019 23.16 23.30 22.72 22.99 416,785 -0.37(-1.59%)
Aug 02, 2019 23.78 23.81 23.06 23.36 249,766 -0.71(-2.95%)
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.