Skip to main content

Benchmark Electronics (NY: BHE )

30.01 -0.18 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.66 13.70 13.46 13.46 592,227 -0.20(-1.48%)
Feb 27, 2006 13.57 13.75 13.54 13.66 400,809 +0.17(+1.25%)
Feb 24, 2006 13.35 13.59 13.28 13.49 339,213 +0.14(+1.06%)
Feb 23, 2006 13.64 13.66 13.27 13.35 1,021,828 -0.29(-2.13%)
Feb 22, 2006 13.65 13.83 13.62 13.64 640,562 +0.01(+0.08%)
Feb 21, 2006 13.70 13.80 13.59 13.63 494,860 -0.10(-0.72%)
Feb 17, 2006 13.91 13.97 13.53 13.73 521,558 -0.13(-0.97%)
Feb 16, 2006 13.72 13.91 13.72 13.86 530,631 +0.19(+1.43%)
Feb 15, 2006 13.56 13.75 13.52 13.67 487,881 +0.03(+0.22%)
Feb 14, 2006 13.54 13.74 13.49 13.64 893,925 +0.10(+0.73%)
Feb 13, 2006 13.64 13.68 13.43 13.54 901,254 -0.11(-0.84%)
Feb 10, 2006 13.90 13.93 13.59 13.65 953,078 -0.30(-2.14%)
Feb 09, 2006 14.08 14.21 13.88 13.95 1,160,201 -0.31(-2.17%)
Feb 08, 2006 14.33 14.37 14.20 14.26 1,472,368 -0.02(-0.13%)
Feb 07, 2006 14.52 14.60 14.26 14.28 5,037,950 +0.52(+3.78%)
Feb 06, 2006 13.81 13.85 13.54 13.76 603,220 -0.06(-0.41%)
Feb 03, 2006 13.72 13.95 13.56 13.82 588,563 +0.10(+0.72%)
Feb 02, 2006 14.01 14.04 13.62 13.72 455,600 -0.29(-2.10%)
Feb 01, 2006 13.95 14.08 13.74 14.01 434,137 +0.05(+0.38%)
Jan 31, 2006 13.83 14.13 13.78 13.96 546,510 +0.10(+0.69%)
Jan 30, 2006 13.76 13.87 13.69 13.86 233,645 +0.11(+0.78%)
Jan 27, 2006 13.65 13.91 13.58 13.75 347,414 +0.11(+0.78%)
Jan 26, 2006 13.69 13.77 13.44 13.65 615,958 +0.03(+0.25%)
Jan 25, 2006 13.39 13.62 13.26 13.61 435,882 +0.29(+2.21%)
Jan 24, 2006 13.18 13.40 13.06 13.32 1,287,406 +0.14(+1.07%)
Jan 23, 2006 13.47 13.47 13.10 13.18 715,768 -0.27(-2.02%)
Jan 20, 2006 13.84 13.84 13.35 13.45 975,413 -0.39(-2.82%)
Jan 19, 2006 13.74 14.02 13.61 13.84 771,257 +0.24(+1.74%)
Jan 18, 2006 13.37 13.68 13.29 13.60 890,261 +0.16(+1.19%)
Jan 17, 2006 13.37 13.45 13.31 13.44 627,475 +0.06(+0.49%)
Jan 13, 2006 13.30 13.43 13.14 13.38 716,990 +0.05(+0.40%)
Jan 12, 2006 13.30 13.47 13.20 13.32 612,120 +0.05(+0.35%)
Jan 11, 2006 13.33 13.33 13.17 13.28 585,073 -0.03(-0.23%)
Jan 10, 2006 13.17 13.37 13.14 13.31 461,358 +0.05(+0.37%)
Jan 09, 2006 13.31 13.37 13.24 13.26 569,020 -0.02(-0.17%)
Jan 06, 2006 13.18 13.32 13.03 13.28 609,153 +0.16(+1.19%)
Jan 05, 2006 13.09 13.15 13.02 13.12 670,400 +0.06(+0.44%)
Jan 04, 2006 12.86 13.15 12.86 13.07 622,240 +0.20(+1.57%)
Jan 03, 2006 12.86 12.93 12.66 12.86 818,370 +0.02(+0.12%)
Dec 30, 2005 12.80 12.89 12.66 12.85 293,845 -0.02(-0.18%)
Dec 29, 2005 12.84 13.00 12.81 12.87 182,519 +0.07(+0.54%)
Dec 28, 2005 12.80 12.86 12.63 12.80 361,374 +0.00(+0.03%)
Dec 27, 2005 12.97 13.03 12.71 12.80 305,711 -0.15(-1.15%)
Dec 23, 2005 12.90 12.99 12.84 12.95 194,035 +0.05(+0.35%)
Dec 22, 2005 12.74 12.94 12.73 12.90 306,234 +0.18(+1.41%)
Dec 21, 2005 12.56 12.84 12.55 12.72 640,038 +0.19(+1.52%)
Dec 20, 2005 12.61 12.70 12.41 12.53 968,957 -0.13(-1.00%)
Dec 19, 2005 12.51 12.76 12.49 12.66 1,173,288 +0.18(+1.41%)
Dec 16, 2005 12.41 12.56 12.25 12.48 1,378,142 +0.23(+1.90%)
Dec 15, 2005 12.07 12.25 11.89 12.25 640,911 +0.19(+1.58%)
Dec 14, 2005 12.10 12.20 12.00 12.06 331,710 -0.04(-0.35%)
Dec 13, 2005 12.03 12.20 12.00 12.10 488,055 +0.07(+0.60%)
Dec 12, 2005 12.03 12.26 11.99 12.03 788,881 +0.00(+0.00%)
Dec 09, 2005 11.72 12.03 11.72 12.03 797,082 +0.32(+2.78%)
Dec 08, 2005 11.89 11.89 11.58 11.70 892,529 -0.13(-1.10%)
Dec 07, 2005 11.93 11.95 11.74 11.83 305,362 -0.11(-0.93%)
Dec 06, 2005 12.00 12.04 11.90 11.94 306,757 +0.02(+0.19%)
Dec 05, 2005 12.00 12.00 11.84 11.92 652,951 -0.14(-1.14%)
Dec 02, 2005 12.07 12.11 11.91 12.06 464,848 +0.05(+0.38%)
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.