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 (%)
Apr 30, 2019 23.88 23.91 23.52 23.82 422,767 -0.18(-0.73%)
Apr 29, 2019 24.22 24.37 23.89 24.00 426,022 -0.13(-0.55%)
Apr 26, 2019 23.74 24.22 23.74 24.13 357,260 +0.30(+1.26%)
Apr 25, 2019 23.34 24.61 23.30 23.83 584,233 -2.64(-9.96%)
Apr 24, 2019 26.06 26.65 26.02 26.47 389,812 +0.37(+1.42%)
Apr 23, 2019 25.83 26.17 25.73 26.10 328,084 +0.33(+1.30%)
Apr 22, 2019 25.99 26.05 25.67 25.76 264,313 -0.28(-1.08%)
Apr 18, 2019 26.04 26.20 25.94 26.05 240,178 -0.21(-0.81%)
Apr 17, 2019 26.32 26.32 26.00 26.26 273,295 +0.06(+0.24%)
Apr 16, 2019 25.90 26.28 25.87 26.20 354,454 +0.36(+1.40%)
Apr 15, 2019 25.89 25.93 25.63 25.83 361,703 -0.06(-0.24%)
Apr 12, 2019 25.69 25.91 25.54 25.90 318,006 +0.40(+1.56%)
Apr 11, 2019 25.37 25.60 25.15 25.50 269,705 +0.14(+0.56%)
Apr 10, 2019 25.02 25.48 24.96 25.36 413,194 +0.41(+1.62%)
Apr 09, 2019 25.04 25.16 24.91 24.95 474,071 -0.21(-0.84%)
Apr 08, 2019 24.86 25.17 24.85 25.16 420,901 +0.21(+0.85%)
Apr 05, 2019 24.50 24.96 24.44 24.95 478,313 +0.48(+1.98%)
Apr 04, 2019 24.09 24.48 24.00 24.47 459,644 +0.38(+1.57%)
Apr 03, 2019 23.98 24.21 23.81 24.09 594,255 +0.38(+1.60%)
Apr 02, 2019 23.75 23.80 23.56 23.71 270,979 -0.04(-0.19%)
Apr 01, 2019 23.36 23.87 23.36 23.75 341,444 +0.62(+2.67%)
Mar 29, 2019 23.24 23.35 23.03 23.14 355,331 +0.10(+0.42%)
Mar 28, 2019 22.99 23.21 22.84 23.04 337,250 +0.19(+0.81%)
Mar 27, 2019 22.74 23.00 22.67 22.86 352,825 +0.10(+0.42%)
Mar 26, 2019 22.73 22.97 22.65 22.76 477,124 +0.17(+0.74%)
Mar 25, 2019 22.54 22.72 22.29 22.59 313,307 +0.05(+0.23%)
Mar 22, 2019 23.01 23.06 22.52 22.54 404,628 -0.61(-2.65%)
Mar 21, 2019 22.77 23.35 22.77 23.15 1,361,314 +0.39(+1.73%)
Mar 20, 2019 22.84 23.12 22.53 22.76 324,576 -0.06(-0.27%)
Mar 19, 2019 22.91 23.12 22.75 22.82 348,769 -0.11(-0.50%)
Mar 18, 2019 23.05 23.11 22.73 22.93 634,499 -0.09(-0.38%)
Mar 15, 2019 22.94 23.36 22.86 23.02 1,217,650 +0.13(+0.57%)
Mar 14, 2019 23.16 23.24 22.78 22.89 518,225 -0.32(-1.36%)
Mar 13, 2019 23.21 23.44 23.08 23.21 892,911 +0.05(+0.23%)
Mar 12, 2019 23.42 23.57 23.05 23.15 686,695 -0.29(-1.23%)
Mar 11, 2019 22.93 23.48 22.93 23.44 1,761,290 +0.51(+2.22%)
Mar 08, 2019 22.78 23.21 22.78 22.93 472,408 +0.02(+0.08%)
Mar 07, 2019 23.49 23.59 22.91 22.92 513,943 -0.62(-2.64%)
Mar 06, 2019 23.99 24.09 23.54 23.54 417,808 -0.40(-1.68%)
Mar 05, 2019 24.04 24.25 23.93 23.94 291,998 -0.07(-0.29%)
Mar 04, 2019 24.10 24.48 23.96 24.01 389,393 -0.07(-0.29%)
Mar 01, 2019 24.18 24.24 23.91 24.08 317,107 +0.07(+0.29%)
Feb 28, 2019 24.03 24.26 23.94 24.01 612,877 -0.17(-0.69%)
Feb 27, 2019 24.45 24.45 24.12 24.18 291,151 -0.32(-1.32%)
Feb 26, 2019 24.65 24.90 24.49 24.50 205,853 -0.15(-0.60%)
Feb 25, 2019 24.98 25.38 24.65 24.65 309,889 -0.14(-0.57%)
Feb 22, 2019 24.61 24.97 24.61 24.79 304,441 +0.24(+0.96%)
Feb 21, 2019 24.62 24.74 24.43 24.56 336,267 -0.06(-0.25%)
Feb 20, 2019 24.33 24.69 24.21 24.62 282,322 +0.27(+1.12%)
Feb 19, 2019 24.59 24.67 24.21 24.35 270,014 -0.24(-0.96%)
Feb 15, 2019 24.60 24.74 24.42 24.58 325,893 +0.16(+0.65%)
Feb 14, 2019 24.38 24.49 24.27 24.42 396,267 -0.05(-0.21%)
Feb 13, 2019 24.21 24.57 24.21 24.48 322,504 +0.33(+1.38%)
Feb 12, 2019 24.10 24.47 24.01 24.14 558,791 +0.11(+0.47%)
Feb 11, 2019 24.04 24.14 23.47 24.03 572,635 -0.10(-0.40%)
Feb 08, 2019 24.10 25.56 23.80 24.13 746,610 +0.42(+1.77%)
Feb 07, 2019 23.22 23.75 23.14 23.71 499,999 +0.39(+1.69%)
Feb 06, 2019 23.00 23.32 23.00 23.31 343,649 +0.32(+1.37%)
Feb 05, 2019 22.79 23.02 22.57 23.00 333,305 +0.32(+1.39%)
Feb 04, 2019 22.40 22.69 22.19 22.68 493,293 +0.37(+1.65%)
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.